Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 107.03 | 107.58 | 106.98 | 107.39 | 13,280,364 | +0.92(+0.86%) |
Jan 30, 2019 | 106.40 | 106.52 | 105.95 | 106.48 | 12,001,649 | -0.08(-0.07%) |
Jan 29, 2019 | 106.13 | 106.58 | 106.00 | 106.56 | 6,530,577 | +0.54(+0.51%) |
Jan 28, 2019 | 106.14 | 106.49 | 106.02 | 106.02 | 7,301,162 | -0.11(-0.10%) |
Jan 25, 2019 | 106.18 | 106.32 | 105.94 | 106.13 | 7,337,644 | -0.51(-0.48%) |
Jan 24, 2019 | 106.46 | 106.77 | 106.28 | 106.64 | 8,087,972 | +0.70(+0.66%) |
Jan 23, 2019 | 105.55 | 106.21 | 105.51 | 105.94 | 6,560,821 | -0.04(-0.04%) |
Jan 22, 2019 | 105.93 | 106.29 | 105.72 | 105.99 | 10,086,448 | +0.71(+0.68%) |
Jan 18, 2019 | 105.52 | 105.77 | 105.12 | 105.27 | 16,020,887 | -0.55(-0.52%) |
Jan 17, 2019 | 105.85 | 106.13 | 105.56 | 105.83 | 9,259,903 | +0.03(+0.02%) |
Jan 16, 2019 | 105.30 | 106.00 | 105.23 | 105.80 | 6,869,326 | +0.11(+0.10%) |
Jan 15, 2019 | 106.15 | 106.16 | 105.62 | 105.69 | 10,218,451 | -0.39(-0.37%) |
Jan 14, 2019 | 106.45 | 106.55 | 105.87 | 106.08 | 7,643,971 | -0.40(-0.37%) |
Jan 11, 2019 | 106.39 | 106.78 | 106.26 | 106.48 | 6,572,284 | +0.41(+0.39%) |
Jan 10, 2019 | 106.79 | 106.90 | 105.96 | 106.06 | 9,338,258 | -0.69(-0.64%) |
Jan 09, 2019 | 106.77 | 106.92 | 106.36 | 106.75 | 10,618,046 | -0.17(-0.16%) |
Jan 08, 2019 | 107.15 | 107.37 | 106.88 | 106.92 | 8,685,086 | -0.28(-0.26%) |
Jan 07, 2019 | 107.97 | 107.99 | 107.09 | 107.20 | 9,650,020 | -0.32(-0.29%) |
Jan 04, 2019 | 107.72 | 107.91 | 107.11 | 107.52 | 14,730,485 | -1.26(-1.16%) |
Jan 03, 2019 | 107.68 | 109.06 | 107.62 | 108.78 | 24,062,502 | +1.22(+1.14%) |
Jan 02, 2019 | 107.12 | 107.56 | 106.84 | 107.55 | 22,519,154 | +0.56(+0.53%) |
Dec 31, 2018 | 106.23 | 107.03 | 106.06 | 106.99 | 19,771,594 | +0.41(+0.38%) |
Dec 28, 2018 | 106.01 | 106.58 | 105.92 | 106.58 | 11,219,868 | +0.89(+0.84%) |
Dec 27, 2018 | 106.77 | 106.88 | 105.64 | 105.69 | 13,794,991 | +0.02(+0.02%) |
Dec 26, 2018 | 106.53 | 106.88 | 105.63 | 105.68 | 13,286,609 | -1.14(-1.07%) |
Dec 24, 2018 | 106.66 | 106.91 | 106.46 | 106.82 | 9,514,361 | +0.53(+0.50%) |
Dec 21, 2018 | 106.66 | 106.72 | 106.00 | 106.29 | 11,294,825 | -0.02(-0.02%) |
Dec 20, 2018 | 107.43 | 107.45 | 106.25 | 106.31 | 21,059,910 | -0.39(-0.36%) |
Dec 19, 2018 | 105.76 | 107.12 | 105.59 | 106.70 | 26,171,186 | +1.39(+1.32%) |
Dec 18, 2018 | 104.84 | 105.47 | 104.73 | 105.31 | 11,378,511 | +0.63(+0.60%) |
Dec 17, 2018 | 104.17 | 104.80 | 104.16 | 104.68 | 11,072,499 | +0.61(+0.58%) |
Dec 14, 2018 | 104.14 | 104.33 | 103.85 | 104.08 | 9,299,902 | +0.36(+0.35%) |
Dec 13, 2018 | 104.06 | 104.16 | 103.64 | 103.72 | 6,334,375 | -0.25(-0.24%) |
Dec 12, 2018 | 104.16 | 104.29 | 103.86 | 103.96 | 7,037,887 | -0.47(-0.45%) |
Dec 11, 2018 | 104.50 | 104.87 | 104.19 | 104.43 | 9,189,096 | -0.02(-0.02%) |
Dec 10, 2018 | 104.42 | 104.78 | 104.04 | 104.44 | 9,992,594 | +0.43(+0.41%) |
Dec 07, 2018 | 103.49 | 104.12 | 103.23 | 104.01 | 9,799,892 | +0.19(+0.19%) |
Dec 06, 2018 | 104.13 | 104.71 | 103.77 | 103.82 | 17,439,214 | +0.32(+0.31%) |
Dec 04, 2018 | 102.61 | 104.24 | 102.44 | 103.50 | 20,605,798 | +1.70(+1.67%) |
Dec 03, 2018 | 100.74 | 101.79 | 100.72 | 101.79 | 11,115,219 | +0.72(+0.71%) |
Nov 30, 2018 | 101.06 | 101.15 | 100.77 | 101.07 | 10,413,909 | +0.38(+0.37%) |
Nov 29, 2018 | 100.71 | 101.00 | 100.42 | 100.70 | 8,324,676 | +0.39(+0.39%) |
Nov 28, 2018 | 100.65 | 100.80 | 100.22 | 100.30 | 8,916,210 | -0.49(-0.49%) |
Nov 27, 2018 | 100.62 | 101.00 | 100.57 | 100.79 | 6,808,924 | +0.11(+0.11%) |
Nov 26, 2018 | 100.66 | 100.84 | 100.59 | 100.68 | 7,529,837 | -0.23(-0.23%) |
Nov 23, 2018 | 101.37 | 101.45 | 100.86 | 100.91 | 3,454,871 | +0.10(+0.10%) |
Nov 21, 2018 | 100.80 | 100.80 | 100.80 | 0 | -0.03(-0.03%) | |
Nov 20, 2018 | 101.00 | 101.19 | 100.72 | 100.84 | 7,225,853 | +0.03(+0.03%) |
Nov 19, 2018 | 100.27 | 100.80 | 100.27 | 100.80 | 8,018,392 | +0.28(+0.28%) |
Nov 16, 2018 | 100.08 | 100.62 | 99.84 | 100.52 | 10,539,538 | +0.58(+0.58%) |
Nov 15, 2018 | 100.29 | 100.38 | 99.63 | 99.94 | 8,991,073 | -0.04(-0.04%) |
Nov 14, 2018 | 99.45 | 100.36 | 99.29 | 99.99 | 9,916,664 | +0.06(+0.06%) |
Nov 13, 2018 | 99.65 | 99.93 | 99.46 | 99.93 | 7,446,299 | -0.06(-0.06%) |
Nov 12, 2018 | 99.86 | 100.18 | 99.83 | 99.99 | 7,805,049 | +0.65(+0.65%) |
Nov 09, 2018 | 98.81 | 99.47 | 98.79 | 99.34 | 7,377,232 | +0.74(+0.75%) |
Nov 08, 2018 | 99.00 | 99.01 | 98.51 | 98.60 | 7,879,059 | -0.01(-0.01%) |
Nov 07, 2018 | 99.20 | 99.38 | 98.51 | 98.61 | 10,626,741 | +0.13(+0.13%) |
Nov 06, 2018 | 98.68 | 98.80 | 98.45 | 98.48 | 3,599,465 | -0.06(-0.06%) |
Nov 05, 2018 | 98.58 | 98.78 | 98.46 | 98.54 | 5,419,035 | +0.39(+0.39%) |
Nov 02, 2018 | 99.18 | 99.26 | 98.07 | 98.16 | 12,910,983 | -1.24(-1.24%) |
Nov 01, 2018 | 98.90 | 99.52 | 98.89 | 99.39 | 6,960,721 | +0.09(+0.09%) |
Oct 31, 2018 | 99.44 | 99.63 | 98.98 | 99.30 | 9,958,737 | -0.51(-0.51%) |
Oct 30, 2018 | 99.89 | 100.14 | 99.68 | 99.81 | 11,369,100 | -0.50(-0.50%) |
Oct 29, 2018 | 100.40 | 100.56 | 99.89 | 100.31 | 8,783,800 | -0.23(-0.23%) |
Oct 26, 2018 | 100.48 | 100.82 | 100.36 | 100.53 | 21,254,862 | +0.60(+0.60%) |
Oct 25, 2018 | 100.14 | 100.31 | 99.87 | 99.93 | 14,427,501 | -0.42(-0.42%) |
Oct 24, 2018 | 99.98 | 100.38 | 99.88 | 100.35 | 18,310,108 | +0.75(+0.75%) |
Oct 23, 2018 | 100.33 | 100.56 | 99.53 | 99.60 | 11,816,449 | +0.31(+0.32%) |
Oct 22, 2018 | 99.62 | 99.74 | 99.26 | 99.28 | 3,710,746 | -0.13(-0.13%) |
Oct 19, 2018 | 99.54 | 99.62 | 99.15 | 99.41 | 12,458,911 | -0.22(-0.22%) |
Oct 18, 2018 | 99.33 | 100.01 | 99.27 | 99.63 | 6,552,730 | -0.04(-0.04%) |
Oct 17, 2018 | 100.24 | 100.36 | 99.65 | 99.67 | 6,725,979 | -0.59(-0.59%) |
Oct 16, 2018 | 100.01 | 100.30 | 99.81 | 100.26 | 5,447,211 | +0.23(+0.23%) |
Oct 15, 2018 | 100.24 | 100.38 | 99.92 | 100.03 | 8,174,036 | -0.04(-0.04%) |
Oct 12, 2018 | 100.01 | 100.55 | 99.91 | 100.08 | 7,771,206 | -0.35(-0.35%) |
Oct 11, 2018 | 99.67 | 100.67 | 99.48 | 100.43 | 18,400,604 | +1.21(+1.22%) |
Oct 10, 2018 | 98.91 | 99.29 | 98.61 | 99.22 | 17,488,004 | -0.27(-0.27%) |
Oct 09, 2018 | 98.91 | 99.54 | 98.85 | 99.49 | 13,189,107 | +1.00(+1.01%) |
Oct 08, 2018 | 98.78 | 98.89 | 98.48 | 98.49 | 6,697,905 | -0.33(-0.34%) |
Oct 05, 2018 | 99.13 | 99.42 | 98.46 | 98.83 | 20,699,082 | -0.86(-0.86%) |
Oct 04, 2018 | 99.78 | 100.01 | 99.41 | 99.68 | 18,538,430 | -0.71(-0.71%) |
Oct 03, 2018 | 101.65 | 101.73 | 99.88 | 100.39 | 23,816,378 | -1.78(-1.74%) |
Oct 02, 2018 | 102.00 | 102.40 | 101.94 | 102.17 | 9,455,875 | +0.62(+0.61%) |
Oct 01, 2018 | 101.99 | 102.14 | 101.52 | 101.55 | 25,669,962 | -0.75(-0.73%) |
Sep 28, 2018 | 102.80 | 102.86 | 102.25 | 102.30 | 14,682,325 | -0.27(-0.26%) |
Sep 27, 2018 | 102.27 | 102.63 | 102.15 | 102.57 | 6,601,443 | +0.07(+0.07%) |
Sep 26, 2018 | 102.00 | 102.57 | 101.77 | 102.50 | 10,905,148 | +0.72(+0.70%) |
Sep 25, 2018 | 101.61 | 101.83 | 101.54 | 101.78 | 7,624,319 | -0.11(-0.10%) |
Sep 24, 2018 | 101.83 | 102.30 | 101.82 | 101.89 | 6,311,345 | -0.26(-0.26%) |
Sep 21, 2018 | 101.95 | 102.30 | 101.92 | 102.15 | 7,077,441 | -0.04(-0.04%) |
Sep 20, 2018 | 101.69 | 102.32 | 101.60 | 102.19 | 9,924,472 | +0.47(+0.46%) |
Sep 19, 2018 | 102.16 | 102.16 | 101.36 | 101.72 | 15,337,983 | -0.61(-0.60%) |
Sep 18, 2018 | 102.99 | 103.00 | 102.20 | 102.33 | 11,672,605 | -1.08(-1.05%) |
Sep 17, 2018 | 103.09 | 103.65 | 103.04 | 103.41 | 6,228,167 | +0.00(+0.00%) |
Sep 14, 2018 | 103.29 | 103.73 | 103.20 | 103.41 | 6,396,040 | -0.50(-0.48%) |
Sep 13, 2018 | 104.10 | 104.30 | 103.79 | 103.91 | 5,540,430 | +0.16(+0.15%) |
Sep 12, 2018 | 103.85 | 103.95 | 103.72 | 103.75 | 3,837,131 | +0.24(+0.24%) |
Sep 11, 2018 | 103.88 | 103.95 | 103.46 | 103.51 | 6,236,261 | -0.79(-0.76%) |
Sep 10, 2018 | 103.95 | 104.33 | 103.95 | 104.30 | 7,321,103 | +0.38(+0.37%) |
Sep 07, 2018 | 104.09 | 104.16 | 103.80 | 103.92 | 12,853,755 | -0.89(-0.85%) |
Sep 06, 2018 | 104.47 | 105.03 | 104.41 | 104.81 | 10,966,201 | +0.38(+0.37%) |
Sep 05, 2018 | 104.47 | 104.59 | 104.29 | 104.43 | 10,801,793 | -0.28(-0.27%) |
Sep 04, 2018 | 104.64 | 104.77 | 104.46 | 104.70 | 21,028,444 | -0.60(-0.57%) |
Aug 31, 2018 | 105.31 | 105.31 | 105.31 | 0 | -0.25(-0.23%) | |
Aug 30, 2018 | 105.58 | 105.71 | 105.38 | 105.56 | 6,092,743 | +0.23(+0.21%) |
Aug 29, 2018 | 105.26 | 105.44 | 104.98 | 105.33 | 6,449,452 | +0.14(+0.13%) |
Aug 28, 2018 | 105.31 | 105.39 | 105.03 | 105.19 | 5,663,577 | -0.64(-0.60%) |
Aug 27, 2018 | 105.99 | 106.07 | 105.77 | 105.83 | 7,361,806 | -0.61(-0.57%) |
Aug 24, 2018 | 105.85 | 106.47 | 105.74 | 106.44 | 6,999,537 | +0.21(+0.20%) |
Aug 23, 2018 | 106.18 | 106.30 | 105.99 | 106.23 | 6,122,494 | +0.17(+0.16%) |
Aug 22, 2018 | 106.18 | 106.23 | 105.82 | 106.06 | 6,100,480 | +0.42(+0.40%) |
Aug 21, 2018 | 105.64 | 105.78 | 105.37 | 105.64 | 5,394,052 | -0.36(-0.34%) |
Aug 20, 2018 | 105.87 | 106.11 | 105.78 | 106.00 | 6,438,483 | +0.70(+0.67%) |
Aug 17, 2018 | 105.39 | 105.65 | 105.10 | 105.30 | 4,064,536 | +0.13(+0.12%) |
Aug 16, 2018 | 105.15 | 105.25 | 104.69 | 105.17 | 6,204,788 | -0.01(-0.01%) |
Aug 15, 2018 | 105.02 | 105.43 | 104.94 | 105.17 | 8,789,245 | +0.61(+0.58%) |
Aug 14, 2018 | 104.91 | 104.93 | 104.47 | 104.56 | 4,884,559 | -0.23(-0.22%) |
Aug 13, 2018 | 104.66 | 105.05 | 104.63 | 104.80 | 9,103,384 | -0.22(-0.21%) |
Aug 10, 2018 | 104.77 | 105.36 | 104.69 | 105.02 | 9,717,731 | +0.76(+0.73%) |
Aug 09, 2018 | 103.77 | 104.30 | 103.68 | 104.26 | 8,208,272 | +0.87(+0.84%) |
Aug 08, 2018 | 103.28 | 103.60 | 103.23 | 103.39 | 6,481,331 | +0.11(+0.10%) |
Aug 07, 2018 | 103.60 | 103.66 | 103.20 | 103.28 | 6,143,305 | -0.54(-0.52%) |
Aug 06, 2018 | 104.04 | 104.30 | 103.81 | 103.83 | 4,825,828 | +0.06(+0.06%) |
Aug 03, 2018 | 103.42 | 103.83 | 103.41 | 103.76 | 7,080,309 | +0.51(+0.50%) |
Aug 02, 2018 | 103.24 | 103.35 | 102.96 | 103.25 | 5,114,080 | +0.15(+0.14%) |
Aug 01, 2018 | 102.95 | 103.43 | 102.76 | 103.10 | 15,295,538 | -0.85(-0.81%) |
Jul 31, 2018 | 104.03 | 104.09 | 103.83 | 103.95 | 7,826,109 | +0.56(+0.55%) |
Jul 30, 2018 | 103.33 | 103.69 | 103.32 | 103.39 | 8,188,300 | -0.36(-0.34%) |
Jul 27, 2018 | 104.08 | 104.10 | 103.69 | 103.74 | 5,230,202 | +0.17(+0.17%) |
Jul 26, 2018 | 103.96 | 104.11 | 103.48 | 103.57 | 7,852,812 | -0.20(-0.19%) |
Jul 25, 2018 | 104.44 | 103.57 | 103.77 | 8,472,885 | -0.17(-0.16%) | |
Jul 24, 2018 | 103.58 | 104.05 | 103.46 | 103.93 | 10,425,274 | +0.36(+0.34%) |
Jul 23, 2018 | 104.54 | 104.54 | 103.50 | 103.58 | 13,325,208 | -1.29(-1.23%) |
Jul 20, 2018 | 105.58 | 105.59 | 104.82 | 104.87 | 12,056,057 | -1.30(-1.23%) |
Jul 19, 2018 | 105.77 | 106.34 | 105.75 | 106.17 | 7,101,121 | +0.67(+0.63%) |
Jul 18, 2018 | 105.96 | 105.98 | 105.42 | 105.50 | 7,289,074 | -0.43(-0.40%) |
Jul 17, 2018 | 106.20 | 106.29 | 105.86 | 105.93 | 4,334,712 | -0.20(-0.19%) |
Jul 16, 2018 | 106.13 | 106.19 | 105.63 | 106.13 | 6,353,048 | -0.44(-0.42%) |
Jul 13, 2018 | 106.48 | 106.70 | 106.36 | 106.57 | 4,697,014 | +0.27(+0.25%) |
Jul 12, 2018 | 106.09 | 106.36 | 106.07 | 106.30 | 5,555,766 | -0.01(-0.01%) |
Jul 11, 2018 | 106.34 | 106.42 | 106.03 | 106.31 | 7,909,961 | +0.41(+0.39%) |
Jul 10, 2018 | 105.83 | 106.06 | 105.78 | 105.90 | 6,623,045 | -0.01(-0.01%) |
Jul 09, 2018 | 106.01 | 106.13 | 105.86 | 105.91 | 6,854,700 | -0.69(-0.64%) |
Jul 06, 2018 | 106.60 | 106.75 | 106.36 | 106.60 | 5,389,003 | +0.35(+0.33%) |
Jul 05, 2018 | 106.00 | 106.41 | 105.96 | 106.25 | 4,445,279 | +0.30(+0.29%) |
Jul 03, 2018 | 105.95 | 105.95 | 105.95 | 0 | +0.56(+0.54%) | |
Jul 02, 2018 | 105.72 | 105.73 | 105.33 | 105.38 | 11,125,950 | -0.08(-0.08%) |
Jun 29, 2018 | 105.86 | 106.14 | 105.40 | 105.47 | 12,885,564 | -0.36(-0.34%) |
Jun 28, 2018 | 105.82 | 105.92 | 105.56 | 105.83 | 8,205,311 | +0.03(+0.02%) |
Jun 27, 2018 | 105.49 | 105.86 | 105.32 | 105.80 | 9,433,582 | +0.99(+0.94%) |
Jun 26, 2018 | 104.64 | 104.87 | 104.55 | 104.81 | 6,290,024 | +0.15(+0.14%) |
Jun 25, 2018 | 104.55 | 104.94 | 104.53 | 104.67 | 9,652,716 | +0.23(+0.22%) |
Jun 22, 2018 | 104.05 | 104.51 | 104.03 | 104.43 | 4,711,690 | -0.01(-0.01%) |
Jun 21, 2018 | 104.29 | 104.62 | 104.17 | 104.44 | 8,351,085 | +0.55(+0.53%) |
Jun 20, 2018 | 104.64 | 104.66 | 103.89 | 103.90 | 7,939,367 | -0.92(-0.88%) |
Jun 19, 2018 | 104.81 | 105.04 | 104.58 | 104.81 | 7,078,604 | +0.61(+0.58%) |
Jun 18, 2018 | 104.39 | 104.46 | 104.01 | 104.21 | 5,646,712 | -0.09(-0.09%) |
Jun 15, 2018 | 104.92 | 104.23 | 104.30 | 9,224,653 | +0.09(+0.09%) | |
Jun 14, 2018 | 103.78 | 104.23 | 103.52 | 104.21 | 11,632,176 | +0.86(+0.83%) |
Jun 13, 2018 | 103.50 | 103.66 | 102.79 | 103.35 | 10,194,673 | -0.05(-0.05%) |
Jun 12, 2018 | 103.05 | 103.51 | 103.01 | 103.40 | 6,980,334 | +0.03(+0.03%) |
Jun 11, 2018 | 103.17 | 103.45 | 103.06 | 103.38 | 7,899,099 | -0.19(-0.18%) |
Jun 08, 2018 | 103.59 | 103.84 | 103.49 | 103.57 | 7,837,181 | -0.31(-0.30%) |
Jun 07, 2018 | 102.84 | 104.40 | 102.83 | 103.88 | 15,278,332 | +1.00(+0.97%) |
Jun 06, 2018 | 102.61 | 102.88 | 9,017,590 | -0.84(-0.81%) | ||
Jun 05, 2018 | 103.94 | 104.11 | 103.64 | 103.72 | 6,504,443 | +0.24(+0.23%) |
Jun 04, 2018 | 104.07 | 104.10 | 103.43 | 103.48 | 8,259,554 | -0.75(-0.72%) |
Jun 01, 2018 | 104.12 | 104.59 | 103.84 | 104.23 | 10,062,543 | -0.55(-0.53%) |
May 31, 2018 | 105.08 | 105.45 | 104.56 | 104.79 | 12,458,723 | -0.17(-0.16%) |
May 30, 2018 | 104.60 | 105.01 | 104.37 | 104.96 | 13,436,570 | -0.71(-0.67%) |
May 29, 2018 | 104.42 | 105.91 | 104.10 | 105.67 | 25,064,642 | +2.27(+2.19%) |
May 25, 2018 | 103.41 | 103.41 | 103.41 | 0 | +0.64(+0.62%) | |
May 24, 2018 | 102.60 | 102.92 | 102.56 | 102.77 | 9,490,581 | +0.81(+0.80%) |
May 23, 2018 | 101.79 | 102.10 | 101.71 | 101.95 | 11,144,653 | +0.73(+0.73%) |
May 22, 2018 | 101.39 | 101.44 | 101.01 | 101.22 | 5,437,835 | -0.16(-0.15%) |
May 21, 2018 | 101.25 | 101.47 | 101.10 | 101.37 | 5,146,076 | +0.05(+0.05%) |
May 18, 2018 | 100.72 | 101.39 | 100.72 | 101.32 | 11,112,812 | +0.86(+0.86%) |
May 17, 2018 | 100.82 | 100.98 | 100.35 | 100.46 | 8,479,968 | -0.51(-0.51%) |
May 16, 2018 | 101.50 | 101.60 | 100.96 | 100.97 | 7,540,079 | -0.39(-0.38%) |
May 15, 2018 | 101.62 | 101.64 | 100.88 | 101.36 | 14,922,738 | -1.17(-1.14%) |
May 14, 2018 | 102.70 | 102.86 | 102.52 | 102.52 | 5,779,610 | -0.54(-0.53%) |
May 11, 2018 | 103.15 | 103.18 | 102.71 | 103.07 | 4,943,449 | +0.26(+0.25%) |
May 10, 2018 | 102.48 | 102.85 | 102.31 | 102.81 | 8,215,081 | +0.82(+0.80%) |
May 09, 2018 | 102.11 | 102.37 | 101.99 | 101.99 | 9,060,720 | -0.61(-0.60%) |
May 08, 2018 | 102.48 | 102.87 | 102.26 | 102.60 | 7,046,381 | -0.09(-0.09%) |
May 07, 2018 | 102.84 | 102.88 | 102.64 | 102.70 | 4,219,916 | -0.16(-0.16%) |
May 04, 2018 | 103.07 | 103.07 | 102.43 | 102.86 | 4,955,160 | +0.16(+0.15%) |
May 03, 2018 | 102.73 | 103.14 | 102.59 | 102.70 | 7,340,316 | +0.46(+0.45%) |
May 02, 2018 | 102.56 | 102.76 | 102.23 | 102.25 | 5,372,262 | -0.11(-0.11%) |
May 01, 2018 | 102.67 | 102.73 | 102.20 | 102.36 | 9,230,520 | -0.37(-0.36%) |
Apr 30, 2018 | 102.71 | 103.13 | 102.59 | 102.73 | 9,647,086 | +0.18(+0.18%) |
Apr 27, 2018 | 102.19 | 102.60 | 102.16 | 102.55 | 6,262,961 | +0.78(+0.77%) |
Apr 26, 2018 | 101.55 | 101.89 | 101.43 | 101.76 | 7,568,941 | +0.71(+0.70%) |
Apr 25, 2018 | 101.27 | 101.48 | 100.87 | 101.06 | 7,656,111 | -0.68(-0.67%) |
Apr 24, 2018 | 101.96 | 102.17 | 101.59 | 101.74 | 9,496,040 | -0.47(-0.46%) |
Apr 23, 2018 | 102.06 | 102.31 | 101.85 | 102.20 | 8,200,378 | +0.03(+0.03%) |
Apr 20, 2018 | 102.55 | 102.75 | 102.15 | 102.18 | 8,787,191 | -0.74(-0.72%) |
Apr 19, 2018 | 103.00 | 103.10 | 102.48 | 102.92 | 11,449,652 | -0.84(-0.81%) |
Apr 18, 2018 | 104.62 | 104.66 | 103.75 | 103.76 | 9,433,662 | -0.84(-0.80%) |
Apr 17, 2018 | 104.30 | 104.87 | 104.21 | 104.60 | 6,481,219 | +0.28(+0.27%) |
Apr 16, 2018 | 103.70 | 104.34 | 103.66 | 104.32 | 5,206,964 | +0.03(+0.03%) |
Apr 13, 2018 | 103.95 | 104.48 | 103.94 | 104.28 | 5,754,991 | +0.24(+0.23%) |
Apr 12, 2018 | 104.40 | 104.43 | 103.86 | 104.04 | 7,670,042 | -0.77(-0.73%) |
Apr 11, 2018 | 105.10 | 105.14 | 104.60 | 104.81 | 6,840,545 | +0.37(+0.36%) |
Apr 10, 2018 | 104.54 | 104.70 | 104.18 | 104.44 | 7,012,368 | -0.19(-0.18%) |
Apr 09, 2018 | 104.06 | 104.63 | 103.81 | 104.63 | 7,312,495 | +0.17(+0.16%) |
Apr 06, 2018 | 104.50 | 104.45 | 10,238,537 | +1.13(+1.09%) | ||
Apr 05, 2018 | 103.59 | 103.74 | 103.31 | 103.33 | 8,812,097 | -0.78(-0.75%) |
Apr 04, 2018 | 104.67 | 104.77 | 104.02 | 104.10 | 7,714,719 | -0.22(-0.21%) |
Apr 03, 2018 | 104.68 | 104.78 | 104.22 | 104.32 | 11,425,494 | -0.81(-0.77%) |
Apr 02, 2018 | 104.67 | 105.54 | 104.51 | 105.13 | 13,954,580 | +0.21(+0.20%) |
Mar 29, 2018 | 104.92 | 104.92 | 104.92 | 0 | +0.51(+0.49%) | |
Mar 28, 2018 | 104.53 | 104.70 | 104.10 | 104.41 | 8,588,472 | +0.28(+0.26%) |
Mar 27, 2018 | 103.14 | 104.25 | 103.12 | 104.14 | 10,652,327 | +1.10(+1.07%) |
Mar 26, 2018 | 103.28 | 103.67 | 103.00 | 103.03 | 9,571,165 | -0.40(-0.38%) |
Mar 23, 2018 | 103.01 | 103.55 | 102.96 | 103.43 | 8,423,804 | -0.08(-0.07%) |
Mar 22, 2018 | 103.55 | 103.99 | 103.01 | 103.51 | 14,096,070 | +1.02(+0.99%) |
Mar 21, 2018 | 102.13 | 102.78 | 101.66 | 102.49 | 11,319,107 | +0.11(+0.11%) |
Mar 20, 2018 | 102.35 | 102.61 | 102.28 | 102.38 | 6,327,321 | -0.41(-0.40%) |
Mar 19, 2018 | 102.61 | 103.25 | 102.60 | 102.79 | 9,865,373 | -0.33(-0.32%) |
Mar 16, 2018 | 103.11 | 103.29 | 102.90 | 103.12 | 7,069,008 | -0.37(-0.36%) |
Mar 15, 2018 | 103.43 | 103.71 | 103.22 | 103.49 | 7,851,630 | +0.00(+0.00%) |
Mar 14, 2018 | 102.77 | 103.63 | 102.74 | 103.49 | 11,821,300 | +0.90(+0.88%) |
Mar 13, 2018 | 102.41 | 102.74 | 101.99 | 102.59 | 8,661,626 | +0.52(+0.51%) |
Mar 12, 2018 | 101.83 | 102.13 | 101.73 | 102.07 | 6,740,684 | +0.58(+0.58%) |
Mar 09, 2018 | 101.56 | 101.80 | 101.21 | 101.49 | 7,633,705 | -0.67(-0.66%) |
Mar 08, 2018 | 101.83 | 102.42 | 101.79 | 102.16 | 8,233,295 | +0.58(+0.58%) |
Mar 07, 2018 | 102.15 | 101.52 | 101.57 | 5,183,818 | -0.11(-0.11%) | |
Mar 06, 2018 | 101.87 | 102.15 | 101.67 | 101.68 | 6,314,919 | +0.09(+0.09%) |
Mar 05, 2018 | 102.21 | 102.25 | 101.25 | 101.59 | 6,573,769 | -0.28(-0.27%) |
Mar 02, 2018 | 102.30 | 102.36 | 101.67 | 101.86 | 11,693,095 | -0.83(-0.81%) |
Mar 01, 2018 | 101.93 | 102.96 | 101.69 | 102.70 | 14,264,515 | +0.70(+0.68%) |
Feb 28, 2018 | 101.76 | 102.07 | 101.57 | 102.00 | 10,835,658 | +0.64(+0.64%) |
Feb 27, 2018 | 101.81 | 101.93 | 100.72 | 101.36 | 14,582,139 | -0.15(-0.14%) |
Feb 26, 2018 | 101.94 | 102.14 | 101.39 | 101.50 | 10,211,321 | +0.03(+0.03%) |
Feb 23, 2018 | 101.26 | 101.62 | 101.12 | 101.47 | 10,562,443 | +0.89(+0.89%) |
Feb 22, 2018 | 100.50 | 100.58 | 10,847,664 | +0.30(+0.30%) | ||
Feb 21, 2018 | 101.56 | 101.61 | 100.08 | 100.28 | 14,030,228 | -1.25(-1.23%) |
Feb 20, 2018 | 101.60 | 101.80 | 101.26 | 101.52 | 9,625,099 | -0.45(-0.44%) |
Feb 16, 2018 | 101.97 | 101.97 | 101.97 | 0 | +0.55(+0.54%) | |
Feb 15, 2018 | 101.52 | 102.04 | 101.35 | 101.42 | 9,565,806 | +0.34(+0.34%) |
Feb 14, 2018 | 101.75 | 101.82 | 100.90 | 101.08 | 14,003,837 | -1.13(-1.11%) |
Feb 13, 2018 | 102.23 | 101.69 | 102.21 | 9,496,878 | +0.45(+0.45%) | |
Feb 12, 2018 | 101.84 | 102.47 | 101.52 | 101.75 | 12,741,497 | +0.45(+0.44%) |
Feb 09, 2018 | 101.45 | 102.30 | 101.18 | 101.31 | 18,232,916 | -0.64(-0.63%) |
Feb 08, 2018 | 102.30 | 101.23 | 101.95 | 17,640,102 | -0.11(-0.11%) | |
Feb 07, 2018 | 103.19 | 103.25 | 101.85 | 102.06 | 18,942,468 | -0.98(-0.95%) |
Feb 06, 2018 | 103.44 | 103.82 | 102.84 | 103.04 | 12,730,835 | -0.52(-0.51%) |
Feb 05, 2018 | 102.36 | 104.64 | 101.91 | 103.57 | 33,300,920 | +0.85(+0.83%) |
Feb 02, 2018 | 103.21 | 103.30 | 102.42 | 102.72 | 27,875,652 | -0.96(-0.93%) |