Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 114.65 | 114.68 | 113.71 | 114.59 | 4,547,372 | -0.17(-0.15%) |
Apr 29, 2019 | 115.21 | 115.22 | 114.57 | 114.76 | 3,877,266 | -0.40(-0.35%) |
Apr 26, 2019 | 114.69 | 115.16 | 113.97 | 115.16 | 4,439,483 | +0.91(+0.79%) |
Apr 25, 2019 | 114.76 | 114.82 | 113.78 | 114.25 | 2,954,350 | -0.60(-0.52%) |
Apr 24, 2019 | 114.78 | 115.38 | 114.78 | 114.86 | 2,285,737 | +0.11(+0.09%) |
Apr 23, 2019 | 113.75 | 114.98 | 113.66 | 114.75 | 4,295,776 | +1.36(+1.19%) |
Apr 22, 2019 | 113.42 | 113.78 | 113.03 | 113.39 | 2,897,017 | -0.43(-0.38%) |
Apr 18, 2019 | 114.10 | 114.12 | 113.48 | 113.83 | 3,218,122 | -0.04(-0.03%) |
Apr 17, 2019 | 113.97 | 114.29 | 113.79 | 113.86 | 2,914,214 | +0.22(+0.19%) |
Apr 16, 2019 | 113.49 | 113.81 | 113.41 | 113.64 | 3,158,768 | +0.50(+0.44%) |
Apr 15, 2019 | 112.97 | 113.20 | 112.45 | 113.15 | 2,549,096 | +0.23(+0.20%) |
Apr 12, 2019 | 112.61 | 113.12 | 112.41 | 112.92 | 4,755,930 | +0.70(+0.62%) |
Apr 11, 2019 | 112.20 | 112.26 | 111.92 | 112.22 | 2,269,008 | +0.14(+0.13%) |
Apr 10, 2019 | 111.81 | 112.08 | 111.29 | 112.08 | 3,569,736 | +0.53(+0.48%) |
Apr 09, 2019 | 112.17 | 112.17 | 111.35 | 111.54 | 4,669,663 | -1.01(-0.90%) |
Apr 08, 2019 | 111.94 | 112.59 | 111.80 | 112.56 | 3,386,006 | +0.40(+0.36%) |
Apr 05, 2019 | 111.77 | 112.25 | 111.48 | 112.16 | 3,087,666 | +0.66(+0.59%) |
Apr 04, 2019 | 110.69 | 111.52 | 110.69 | 111.50 | 3,220,919 | +0.90(+0.81%) |
Apr 03, 2019 | 110.47 | 111.01 | 110.13 | 110.60 | 4,412,772 | +0.77(+0.70%) |
Apr 02, 2019 | 109.83 | 109.92 | 109.46 | 109.83 | 3,805,520 | -0.02(-0.02%) |
Apr 01, 2019 | 109.53 | 109.88 | 109.19 | 109.84 | 5,215,854 | +1.19(+1.10%) |
Mar 29, 2019 | 108.63 | 108.85 | 108.36 | 108.65 | 4,819,953 | +0.56(+0.52%) |
Mar 28, 2019 | 107.83 | 108.54 | 107.53 | 108.09 | 7,259,798 | +0.65(+0.60%) |
Mar 27, 2019 | 107.75 | 108.24 | 106.80 | 107.44 | 4,639,520 | -0.22(-0.20%) |
Mar 26, 2019 | 107.82 | 108.39 | 107.09 | 107.66 | 5,699,273 | +0.46(+0.43%) |
Mar 25, 2019 | 106.34 | 107.69 | 106.24 | 107.20 | 7,818,739 | +0.63(+0.59%) |
Mar 22, 2019 | 108.05 | 108.45 | 106.54 | 106.57 | 9,177,810 | -2.16(-1.98%) |
Mar 21, 2019 | 107.12 | 108.81 | 107.12 | 108.73 | 6,005,650 | +1.47(+1.37%) |
Mar 20, 2019 | 107.05 | 107.78 | 106.24 | 107.26 | 10,425,364 | +0.15(+0.14%) |
Mar 19, 2019 | 106.94 | 108.00 | 106.68 | 107.11 | 7,352,321 | +0.53(+0.50%) |
Mar 18, 2019 | 105.60 | 106.65 | 105.60 | 106.57 | 5,748,056 | +1.02(+0.97%) |
Mar 15, 2019 | 105.40 | 105.64 | 104.82 | 105.55 | 5,687,564 | +0.67(+0.64%) |
Mar 14, 2019 | 105.05 | 105.11 | 104.64 | 104.88 | 5,153,728 | -0.31(-0.30%) |
Mar 13, 2019 | 105.12 | 105.81 | 105.00 | 105.19 | 5,101,412 | +0.37(+0.35%) |
Mar 12, 2019 | 104.69 | 104.96 | 104.26 | 104.82 | 9,077,883 | +0.29(+0.28%) |
Mar 11, 2019 | 103.46 | 104.62 | 103.42 | 104.53 | 4,796,790 | +1.42(+1.38%) |
Mar 08, 2019 | 103.17 | 103.17 | 102.39 | 103.11 | 6,105,477 | -0.72(-0.70%) |
Mar 07, 2019 | 104.88 | 105.00 | 103.50 | 103.83 | 7,440,121 | -1.27(-1.21%) |
Mar 06, 2019 | 105.70 | 106.15 | 105.06 | 105.11 | 3,963,376 | -0.49(-0.47%) |
Mar 05, 2019 | 105.70 | 106.05 | 105.44 | 105.60 | 5,414,014 | +0.27(+0.25%) |
Mar 04, 2019 | 106.12 | 106.30 | 104.56 | 105.33 | 5,949,813 | -0.33(-0.32%) |
Mar 01, 2019 | 105.68 | 106.09 | 104.97 | 105.67 | 5,105,579 | +0.85(+0.81%) |
Feb 28, 2019 | 105.01 | 105.11 | 104.34 | 104.82 | 4,261,827 | -0.57(-0.54%) |
Feb 27, 2019 | 105.35 | 105.69 | 104.69 | 105.39 | 3,261,737 | -0.08(-0.07%) |
Feb 26, 2019 | 104.91 | 105.62 | 104.83 | 105.47 | 7,544,081 | +0.14(+0.14%) |
Feb 25, 2019 | 106.30 | 106.44 | 105.27 | 105.32 | 4,196,319 | -0.35(-0.33%) |
Feb 22, 2019 | 105.36 | 105.72 | 105.20 | 105.68 | 7,473,687 | +0.57(+0.54%) |
Feb 21, 2019 | 105.07 | 105.42 | 104.71 | 105.11 | 3,147,345 | -0.21(-0.20%) |
Feb 20, 2019 | 105.17 | 105.56 | 104.25 | 105.31 | 6,940,930 | +0.21(+0.20%) |
Feb 19, 2019 | 104.35 | 105.42 | 104.35 | 105.11 | 5,172,368 | +0.43(+0.41%) |
Feb 15, 2019 | 104.61 | 104.90 | 104.33 | 104.68 | 3,796,143 | +0.71(+0.69%) |
Feb 14, 2019 | 103.52 | 104.53 | 103.01 | 103.96 | 4,381,623 | -0.38(-0.37%) |
Feb 13, 2019 | 104.07 | 104.57 | 103.82 | 104.34 | 3,659,519 | +0.70(+0.68%) |
Feb 12, 2019 | 102.73 | 103.75 | 102.55 | 103.64 | 4,076,287 | +1.57(+1.54%) |
Feb 11, 2019 | 102.23 | 102.48 | 101.92 | 102.07 | 3,215,134 | +0.18(+0.18%) |
Feb 08, 2019 | 101.66 | 101.90 | 101.16 | 101.89 | 3,494,071 | -0.41(-0.40%) |
Feb 07, 2019 | 102.41 | 102.66 | 101.45 | 102.30 | 4,753,708 | -0.85(-0.82%) |
Feb 06, 2019 | 103.60 | 103.87 | 102.74 | 103.15 | 3,065,880 | -0.43(-0.41%) |
Feb 05, 2019 | 102.93 | 103.75 | 102.93 | 103.57 | 4,376,355 | +0.96(+0.94%) |
Feb 04, 2019 | 101.81 | 102.66 | 101.66 | 102.61 | 3,790,149 | +0.67(+0.65%) |
Feb 01, 2019 | 102.58 | 102.96 | 101.73 | 101.95 | 5,926,105 | -1.51(-1.46%) |
Jan 31, 2019 | 102.68 | 103.81 | 102.21 | 103.46 | 5,886,897 | +0.93(+0.91%) |
Jan 30, 2019 | 101.35 | 102.82 | 101.27 | 102.53 | 6,203,534 | +1.98(+1.97%) |
Jan 29, 2019 | 100.93 | 101.11 | 99.93 | 100.55 | 3,030,509 | -0.66(-0.65%) |
Jan 28, 2019 | 100.80 | 101.22 | 100.22 | 101.21 | 6,204,442 | -0.59(-0.58%) |
Jan 25, 2019 | 101.71 | 102.17 | 101.55 | 101.80 | 4,618,772 | +1.11(+1.11%) |
Jan 24, 2019 | 100.33 | 100.79 | 100.06 | 100.68 | 4,168,005 | +0.42(+0.42%) |
Jan 23, 2019 | 100.50 | 100.86 | 99.12 | 100.27 | 6,418,201 | +0.20(+0.20%) |
Jan 22, 2019 | 101.13 | 101.37 | 99.24 | 100.06 | 9,718,969 | -1.52(-1.50%) |
Jan 18, 2019 | 101.20 | 102.02 | 100.85 | 101.59 | 6,096,224 | +1.39(+1.39%) |
Jan 17, 2019 | 99.02 | 100.49 | 98.86 | 100.20 | 4,621,987 | +0.68(+0.68%) |
Jan 16, 2019 | 99.79 | 100.33 | 99.47 | 99.52 | 4,724,961 | -0.23(-0.23%) |
Jan 15, 2019 | 98.88 | 99.94 | 98.72 | 99.75 | 3,960,486 | +0.89(+0.90%) |
Jan 14, 2019 | 98.68 | 99.59 | 98.19 | 98.86 | 3,098,112 | -0.61(-0.61%) |
Jan 11, 2019 | 99.05 | 99.79 | 98.87 | 99.47 | 3,188,424 | +0.10(+0.10%) |
Jan 10, 2019 | 98.42 | 99.49 | 98.02 | 99.37 | 5,004,745 | -0.29(-0.29%) |
Jan 09, 2019 | 99.39 | 100.09 | 98.77 | 99.66 | 5,428,087 | +0.50(+0.51%) |
Jan 08, 2019 | 99.09 | 99.68 | 97.74 | 99.15 | 9,873,839 | +1.08(+1.11%) |
Jan 07, 2019 | 96.36 | 98.70 | 96.31 | 98.07 | 6,585,193 | +2.17(+2.26%) |
Jan 04, 2019 | 94.08 | 96.60 | 93.89 | 95.90 | 7,642,860 | +3.07(+3.31%) |
Jan 03, 2019 | 94.16 | 94.39 | 92.67 | 92.83 | 6,672,308 | -2.05(-2.17%) |
Jan 02, 2019 | 92.56 | 95.41 | 92.06 | 94.88 | 7,191,875 | +0.71(+0.76%) |
Dec 31, 2018 | 93.95 | 94.55 | 93.26 | 94.17 | 6,534,876 | +1.00(+1.07%) |
Dec 28, 2018 | 93.59 | 94.62 | 92.35 | 93.17 | 8,756,417 | +0.01(+0.01%) |
Dec 27, 2018 | 91.42 | 93.16 | 89.46 | 93.16 | 11,313,330 | +0.49(+0.53%) |
Dec 26, 2018 | 88.23 | 92.69 | 88.06 | 92.67 | 12,348,757 | +5.18(+5.93%) |
Dec 24, 2018 | 88.36 | 89.55 | 87.24 | 87.48 | 8,872,914 | -1.69(-1.90%) |
Dec 21, 2018 | 91.63 | 93.00 | 88.97 | 89.17 | 14,055,351 | -2.07(-2.27%) |
Dec 20, 2018 | 92.78 | 93.21 | 90.03 | 91.24 | 18,669,942 | -2.09(-2.24%) |
Dec 19, 2018 | 95.26 | 96.95 | 92.82 | 93.34 | 14,810,036 | -1.89(-1.98%) |
Dec 18, 2018 | 95.05 | 96.19 | 94.55 | 95.22 | 9,170,896 | +0.74(+0.78%) |
Dec 17, 2018 | 96.25 | 96.68 | 93.78 | 94.48 | 12,591,184 | -2.46(-2.54%) |
Dec 14, 2018 | 97.56 | 98.63 | 96.63 | 96.95 | 6,479,515 | -1.64(-1.66%) |
Dec 13, 2018 | 99.48 | 99.74 | 98.06 | 98.58 | 6,447,530 | -0.49(-0.50%) |
Dec 12, 2018 | 99.10 | 100.26 | 98.90 | 99.08 | 7,585,801 | +1.03(+1.05%) |
Dec 11, 2018 | 99.47 | 99.73 | 97.33 | 98.04 | 8,407,324 | +0.04(+0.04%) |
Dec 10, 2018 | 97.83 | 98.50 | 96.02 | 98.01 | 10,447,917 | +0.08(+0.08%) |
Dec 07, 2018 | 100.50 | 101.53 | 97.68 | 97.93 | 9,864,620 | -3.02(-2.99%) |
Dec 06, 2018 | 98.65 | 100.95 | 98.07 | 100.95 | 11,781,833 | +0.48(+0.48%) |
Dec 04, 2018 | 103.91 | 104.26 | 100.20 | 100.47 | 10,247,886 | -3.75(-3.60%) |
Dec 03, 2018 | 104.41 | 104.78 | 103.55 | 104.22 | 6,327,275 | +1.91(+1.87%) |
Nov 30, 2018 | 101.53 | 102.41 | 101.26 | 102.31 | 5,986,369 | +0.74(+0.73%) |
Nov 29, 2018 | 101.92 | 102.20 | 100.97 | 101.57 | 5,027,757 | -0.47(-0.46%) |
Nov 28, 2018 | 99.67 | 102.06 | 99.16 | 102.04 | 6,693,677 | +2.93(+2.95%) |
Nov 27, 2018 | 98.47 | 99.22 | 98.18 | 99.12 | 6,360,861 | +0.29(+0.30%) |
Nov 26, 2018 | 97.87 | 98.98 | 97.71 | 98.82 | 6,179,083 | +2.17(+2.24%) |
Nov 23, 2018 | 96.58 | 97.25 | 96.58 | 96.65 | 2,879,503 | -0.44(-0.45%) |
Nov 21, 2018 | 97.09 | 97.09 | 97.09 | 0 | +1.00(+1.05%) | |
Nov 20, 2018 | 95.27 | 98.34 | 95.03 | 96.08 | 12,659,079 | -2.23(-2.26%) |
Nov 19, 2018 | 100.54 | 100.83 | 98.03 | 98.31 | 7,050,690 | -2.46(-2.44%) |
Nov 16, 2018 | 100.20 | 101.06 | 99.68 | 100.77 | 6,049,173 | -0.40(-0.39%) |
Nov 15, 2018 | 100.48 | 101.42 | 98.71 | 101.17 | 11,451,082 | -0.15(-0.15%) |
Nov 14, 2018 | 103.07 | 103.71 | 101.04 | 101.32 | 8,752,019 | -0.77(-0.75%) |
Nov 13, 2018 | 102.30 | 103.09 | 101.65 | 102.09 | 8,352,443 | -0.05(-0.05%) |
Nov 12, 2018 | 104.00 | 104.33 | 101.93 | 102.14 | 6,357,865 | -2.09(-2.01%) |
Nov 09, 2018 | 105.25 | 105.41 | 103.73 | 104.23 | 5,549,799 | -1.47(-1.39%) |
Nov 08, 2018 | 105.24 | 106.25 | 104.93 | 105.70 | 4,620,325 | +0.03(+0.03%) |
Nov 07, 2018 | 103.93 | 105.72 | 103.49 | 105.67 | 6,764,686 | +2.79(+2.71%) |
Nov 06, 2018 | 102.29 | 103.12 | 102.19 | 102.89 | 5,044,850 | +0.45(+0.44%) |
Nov 05, 2018 | 102.36 | 102.62 | 101.28 | 102.43 | 4,958,745 | +0.14(+0.14%) |
Nov 02, 2018 | 102.79 | 103.54 | 101.21 | 102.29 | 8,352,037 | +0.42(+0.41%) |
Nov 01, 2018 | 100.23 | 101.99 | 99.76 | 101.87 | 7,289,282 | +2.04(+2.04%) |
Oct 31, 2018 | 99.93 | 100.88 | 99.59 | 99.84 | 9,609,927 | +1.27(+1.29%) |
Oct 30, 2018 | 96.83 | 98.67 | 96.53 | 98.57 | 15,245,613 | +1.46(+1.50%) |
Oct 29, 2018 | 99.00 | 99.98 | 95.68 | 97.11 | 15,100,782 | -0.86(-0.88%) |
Oct 26, 2018 | 98.57 | 99.48 | 96.92 | 97.97 | 19,296,998 | -3.14(-3.11%) |
Oct 25, 2018 | 99.12 | 101.66 | 98.91 | 101.11 | 11,011,674 | +2.96(+3.02%) |
Oct 24, 2018 | 101.14 | 101.72 | 98.00 | 98.15 | 12,450,672 | -3.02(-2.99%) |
Oct 23, 2018 | 99.60 | 101.55 | 98.99 | 101.17 | 11,095,765 | +0.02(+0.02%) |
Oct 22, 2018 | 101.22 | 101.67 | 100.60 | 101.15 | 7,303,086 | +0.41(+0.40%) |
Oct 19, 2018 | 101.92 | 102.31 | 100.40 | 100.75 | 9,062,624 | -0.99(-0.98%) |
Oct 18, 2018 | 103.51 | 103.62 | 101.43 | 101.74 | 13,179,775 | -1.99(-1.92%) |
Oct 17, 2018 | 104.59 | 104.59 | 102.69 | 103.73 | 10,596,170 | -0.86(-0.82%) |
Oct 16, 2018 | 103.18 | 104.81 | 102.64 | 104.59 | 7,844,333 | +2.05(+2.00%) |
Oct 15, 2018 | 102.75 | 103.40 | 102.05 | 102.54 | 8,240,896 | -0.24(-0.23%) |
Oct 12, 2018 | 103.22 | 103.47 | 101.50 | 102.77 | 16,021,142 | +1.87(+1.85%) |
Oct 11, 2018 | 102.06 | 103.48 | 100.02 | 100.91 | 30,191,392 | -1.81(-1.76%) |
Oct 10, 2018 | 106.25 | 106.25 | 102.56 | 102.72 | 14,478,413 | -3.58(-3.37%) |
Oct 09, 2018 | 106.48 | 107.67 | 106.21 | 106.30 | 6,221,629 | -0.31(-0.29%) |
Oct 08, 2018 | 105.94 | 107.03 | 105.42 | 106.61 | 7,659,612 | +0.27(+0.26%) |
Oct 05, 2018 | 107.20 | 107.61 | 105.48 | 106.33 | 7,841,896 | -0.81(-0.75%) |
Oct 04, 2018 | 108.64 | 108.75 | 106.78 | 107.14 | 13,679,599 | -1.70(-1.57%) |
Oct 03, 2018 | 109.75 | 109.85 | 108.80 | 108.84 | 9,670,437 | -0.37(-0.34%) |
Oct 02, 2018 | 110.73 | 110.75 | 109.19 | 109.22 | 9,686,694 | -1.50(-1.35%) |
Oct 01, 2018 | 111.71 | 111.92 | 110.71 | 110.71 | 8,285,478 | -0.34(-0.31%) |
Sep 28, 2018 | 110.94 | 111.54 | 110.93 | 111.05 | 3,698,493 | -0.09(-0.08%) |
Sep 27, 2018 | 110.79 | 111.43 | 110.61 | 111.15 | 5,604,435 | +0.38(+0.34%) |
Sep 26, 2018 | 110.48 | 111.58 | 110.36 | 110.77 | 7,103,872 | +0.25(+0.23%) |
Sep 25, 2018 | 110.31 | 110.59 | 110.07 | 110.51 | 4,334,893 | +0.47(+0.42%) |
Sep 24, 2018 | 110.40 | 110.40 | 109.64 | 110.05 | 5,110,560 | -0.72(-0.65%) |
Sep 21, 2018 | 111.79 | 111.87 | 110.73 | 110.77 | 8,483,768 | -0.49(-0.44%) |
Sep 20, 2018 | 111.01 | 111.42 | 110.80 | 111.26 | 5,118,546 | +0.76(+0.68%) |
Sep 19, 2018 | 110.60 | 110.77 | 110.04 | 110.50 | 3,359,721 | +0.05(+0.04%) |
Sep 18, 2018 | 109.15 | 110.58 | 109.14 | 110.46 | 3,883,478 | +1.39(+1.27%) |
Sep 17, 2018 | 110.28 | 110.30 | 108.97 | 109.07 | 5,483,174 | -1.37(-1.24%) |
Sep 14, 2018 | 110.85 | 111.06 | 109.98 | 110.44 | 3,285,230 | -0.42(-0.38%) |
Sep 13, 2018 | 111.08 | 111.21 | 110.62 | 110.85 | 4,991,138 | +0.19(+0.17%) |
Sep 12, 2018 | 110.48 | 110.73 | 109.74 | 110.67 | 4,841,199 | +0.21(+0.19%) |
Sep 11, 2018 | 109.34 | 110.53 | 109.15 | 110.46 | 5,174,893 | +0.88(+0.80%) |
Sep 10, 2018 | 109.92 | 109.99 | 109.29 | 109.58 | 4,292,879 | +0.41(+0.37%) |
Sep 07, 2018 | 108.67 | 109.85 | 108.44 | 109.17 | 4,722,512 | -0.01(-0.01%) |
Sep 06, 2018 | 109.78 | 110.12 | 108.70 | 109.18 | 5,920,687 | -0.30(-0.28%) |
Sep 05, 2018 | 110.59 | 110.61 | 109.40 | 109.48 | 7,532,544 | -1.19(-1.08%) |
Sep 04, 2018 | 110.35 | 110.93 | 109.91 | 110.67 | 4,715,126 | +0.21(+0.19%) |
Aug 31, 2018 | 110.47 | 110.47 | 110.47 | 0 | +0.43(+0.39%) | |
Aug 30, 2018 | 110.48 | 110.67 | 109.65 | 110.03 | 4,681,318 | -0.63(-0.57%) |
Aug 29, 2018 | 109.73 | 110.74 | 109.51 | 110.67 | 8,799,691 | +1.23(+1.12%) |
Aug 28, 2018 | 109.50 | 109.58 | 109.05 | 109.44 | 4,033,629 | +0.22(+0.20%) |
Aug 27, 2018 | 109.06 | 109.39 | 108.95 | 109.22 | 3,193,058 | +0.70(+0.64%) |
Aug 24, 2018 | 108.10 | 108.65 | 107.93 | 108.52 | 5,567,878 | +0.63(+0.59%) |
Aug 23, 2018 | 108.08 | 108.47 | 107.69 | 107.89 | 4,228,974 | -0.10(-0.10%) |
Aug 22, 2018 | 107.89 | 108.52 | 107.87 | 107.99 | 2,919,268 | +0.11(+0.11%) |
Aug 21, 2018 | 107.34 | 108.24 | 107.29 | 107.88 | 4,416,476 | +0.85(+0.79%) |
Aug 20, 2018 | 106.63 | 107.08 | 106.34 | 107.03 | 6,954,864 | +0.76(+0.71%) |
Aug 17, 2018 | 106.06 | 106.46 | 105.56 | 106.27 | 3,187,936 | +0.09(+0.09%) |
Aug 16, 2018 | 106.37 | 106.70 | 106.06 | 106.18 | 4,065,507 | +0.52(+0.49%) |
Aug 15, 2018 | 106.41 | 106.41 | 105.03 | 105.66 | 6,618,759 | -1.30(-1.22%) |
Aug 14, 2018 | 106.56 | 107.11 | 106.19 | 106.96 | 4,436,414 | +1.03(+0.97%) |
Aug 13, 2018 | 106.77 | 106.87 | 105.90 | 105.93 | 6,336,003 | -0.54(-0.51%) |
Aug 10, 2018 | 106.77 | 106.97 | 106.20 | 106.47 | 5,236,507 | -0.90(-0.84%) |
Aug 09, 2018 | 106.93 | 107.75 | 106.73 | 107.37 | 5,862,475 | +0.40(+0.37%) |
Aug 08, 2018 | 106.81 | 107.14 | 106.60 | 106.97 | 2,889,206 | +0.11(+0.11%) |
Aug 07, 2018 | 106.58 | 107.01 | 106.38 | 106.86 | 3,409,541 | +0.49(+0.46%) |
Aug 06, 2018 | 105.72 | 106.48 | 105.42 | 106.37 | 3,838,087 | +0.71(+0.67%) |
Aug 03, 2018 | 105.51 | 105.80 | 105.31 | 105.66 | 3,478,653 | +0.36(+0.34%) |
Aug 02, 2018 | 104.09 | 105.38 | 103.93 | 105.30 | 4,617,513 | +0.72(+0.69%) |
Aug 01, 2018 | 105.20 | 105.30 | 104.13 | 104.58 | 5,524,922 | -0.52(-0.49%) |
Jul 31, 2018 | 104.91 | 105.53 | 104.36 | 105.10 | 6,515,978 | +0.49(+0.47%) |
Jul 30, 2018 | 105.46 | 105.63 | 104.32 | 104.61 | 6,951,548 | -0.84(-0.80%) |
Jul 27, 2018 | 107.12 | 107.27 | 104.98 | 105.45 | 6,933,168 | -0.27(-0.26%) |
Jul 26, 2018 | 106.17 | 106.54 | 105.50 | 105.72 | 6,142,538 | -0.56(-0.52%) |
Jul 25, 2018 | 105.22 | 106.32 | 104.90 | 106.28 | 6,637,986 | +0.77(+0.73%) |
Jul 24, 2018 | 106.46 | 106.63 | 105.26 | 105.51 | 5,108,794 | -0.31(-0.29%) |
Jul 23, 2018 | 105.91 | 106.03 | 105.25 | 105.82 | 3,566,838 | -0.11(-0.11%) |
Jul 20, 2018 | 106.41 | 106.58 | 105.89 | 105.93 | 3,529,937 | -0.47(-0.44%) |
Jul 19, 2018 | 106.41 | 107.02 | 106.33 | 106.41 | 3,821,524 | -0.25(-0.23%) |
Jul 18, 2018 | 106.65 | 107.03 | 106.31 | 106.65 | 6,782,104 | -0.07(-0.06%) |
Jul 17, 2018 | 105.51 | 106.95 | 105.29 | 106.72 | 4,310,934 | +0.10(+0.10%) |
Jul 16, 2018 | 106.61 | 106.78 | 106.20 | 106.61 | 3,278,154 | +0.27(+0.25%) |
Jul 13, 2018 | 106.18 | 106.52 | 106.01 | 106.35 | 5,847,919 | +0.24(+0.22%) |
Jul 12, 2018 | 105.81 | 106.20 | 105.35 | 106.11 | 3,085,252 | +0.70(+0.66%) |
Jul 11, 2018 | 105.00 | 105.64 | 104.91 | 105.41 | 4,692,561 | -0.25(-0.23%) |
Jul 10, 2018 | 105.64 | 105.76 | 105.17 | 105.66 | 3,361,805 | +0.23(+0.22%) |
Jul 09, 2018 | 104.84 | 105.45 | 104.61 | 105.43 | 3,949,697 | +1.25(+1.20%) |
Jul 06, 2018 | 103.41 | 104.34 | 103.17 | 104.19 | 5,489,352 | +0.81(+0.79%) |
Jul 05, 2018 | 103.46 | 103.55 | 102.54 | 103.37 | 4,010,997 | +0.51(+0.50%) |
Jul 03, 2018 | 102.86 | 102.86 | 102.86 | 0 | -0.52(-0.50%) | |
Jul 02, 2018 | 102.49 | 103.41 | 102.22 | 103.38 | 7,303,646 | +0.14(+0.14%) |
Jun 29, 2018 | 104.23 | 103.22 | 103.24 | 6,078,346 | +0.18(+0.17%) | |
Jun 28, 2018 | 102.36 | 103.29 | 101.82 | 103.06 | 6,324,543 | +0.80(+0.79%) |
Jun 27, 2018 | 104.02 | 104.39 | 102.24 | 102.26 | 7,252,711 | -1.34(-1.29%) |
Jun 26, 2018 | 103.25 | 103.93 | 102.96 | 103.60 | 4,904,818 | +0.74(+0.72%) |
Jun 25, 2018 | 104.71 | 104.71 | 102.27 | 102.86 | 12,774,993 | -2.29(-2.17%) |
Jun 22, 2018 | 105.79 | 105.94 | 105.07 | 105.15 | 5,894,808 | -0.18(-0.17%) |
Jun 21, 2018 | 106.23 | 106.38 | 105.15 | 105.33 | 7,252,440 | -0.76(-0.71%) |
Jun 20, 2018 | 106.13 | 106.36 | 105.71 | 106.08 | 4,174,478 | +0.50(+0.47%) |
Jun 19, 2018 | 104.78 | 105.59 | 104.60 | 105.58 | 6,531,866 | -0.13(-0.12%) |
Jun 18, 2018 | 105.20 | 105.93 | 105.00 | 105.72 | 4,260,204 | -0.18(-0.17%) |
Jun 15, 2018 | 105.99 | 106.00 | 105.89 | 9,641,220 | +0.17(+0.16%) | |
Jun 14, 2018 | 104.97 | 105.73 | 104.92 | 105.72 | 4,449,457 | +1.09(+1.04%) |
Jun 13, 2018 | 104.55 | 105.17 | 104.44 | 104.63 | 5,363,116 | +0.16(+0.15%) |
Jun 12, 2018 | 104.16 | 104.66 | 104.09 | 104.47 | 3,702,661 | +0.50(+0.48%) |
Jun 11, 2018 | 103.56 | 104.19 | 103.56 | 103.97 | 3,380,309 | +0.41(+0.40%) |
Jun 08, 2018 | 102.97 | 103.89 | 102.88 | 103.55 | 4,080,232 | +0.22(+0.21%) |
Jun 07, 2018 | 103.29 | 103.70 | 103.00 | 103.34 | 5,678,750 | +0.30(+0.29%) |
Jun 06, 2018 | 103.11 | 103.04 | 5,796,057 | +0.95(+0.93%) | ||
Jun 05, 2018 | 101.55 | 102.18 | 101.35 | 102.08 | 4,862,552 | +0.59(+0.59%) |
Jun 04, 2018 | 100.67 | 101.53 | 100.62 | 101.49 | 4,996,776 | +1.12(+1.12%) |
Jun 01, 2018 | 100.07 | 100.47 | 99.97 | 100.37 | 5,539,526 | +0.73(+0.74%) |
May 31, 2018 | 100.15 | 100.18 | 99.30 | 99.64 | 6,828,990 | -0.48(-0.48%) |
May 30, 2018 | 99.67 | 100.23 | 99.45 | 100.12 | 5,224,156 | +0.90(+0.91%) |
May 29, 2018 | 99.49 | 99.93 | 98.82 | 99.21 | 6,267,114 | -0.77(-0.77%) |
May 25, 2018 | 99.98 | 99.98 | 99.98 | 0 | +0.15(+0.15%) | |
May 24, 2018 | 99.51 | 100.00 | 99.02 | 99.83 | 5,820,610 | +0.22(+0.22%) |
May 23, 2018 | 98.54 | 99.63 | 98.42 | 99.62 | 4,911,605 | +0.72(+0.72%) |
May 22, 2018 | 99.70 | 99.93 | 98.83 | 98.90 | 3,179,326 | -0.44(-0.45%) |
May 21, 2018 | 99.27 | 99.60 | 99.01 | 99.34 | 9,285,031 | +0.55(+0.55%) |
May 18, 2018 | 98.77 | 99.08 | 98.58 | 98.80 | 4,361,495 | -0.12(-0.12%) |
May 17, 2018 | 99.03 | 99.63 | 98.67 | 98.92 | 6,755,706 | -0.33(-0.33%) |
May 16, 2018 | 98.55 | 99.46 | 98.55 | 99.25 | 3,438,310 | +0.82(+0.83%) |
May 15, 2018 | 98.48 | 98.61 | 97.97 | 98.43 | 4,838,197 | -0.57(-0.58%) |
May 14, 2018 | 98.97 | 99.32 | 98.86 | 99.00 | 3,529,240 | +0.19(+0.19%) |
May 11, 2018 | 98.62 | 98.94 | 98.49 | 98.82 | 4,696,100 | +0.21(+0.21%) |
May 10, 2018 | 98.23 | 98.70 | 98.10 | 98.61 | 3,110,926 | +0.36(+0.36%) |
May 09, 2018 | 98.06 | 98.32 | 97.45 | 98.25 | 4,272,174 | +0.34(+0.35%) |
May 08, 2018 | 98.07 | 98.29 | 97.38 | 97.91 | 6,472,240 | -0.41(-0.42%) |
May 07, 2018 | 98.50 | 98.61 | 97.97 | 98.33 | 3,662,532 | +0.33(+0.34%) |
May 04, 2018 | 96.28 | 98.23 | 96.16 | 98.00 | 4,234,891 | +1.27(+1.31%) |
May 03, 2018 | 96.74 | 96.98 | 95.49 | 96.72 | 7,438,514 | -0.43(-0.45%) |
May 02, 2018 | 97.55 | 98.05 | 97.05 | 97.16 | 5,070,526 | -0.67(-0.68%) |