Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 113.98 | 114.39 | 112.93 | 113.98 | 1,720,776 | -0.07(-0.06%) |
Apr 29, 2019 | 113.87 | 114.94 | 113.36 | 114.05 | 1,383,819 | +0.77(+0.68%) |
Apr 26, 2019 | 111.55 | 113.29 | 111.55 | 113.28 | 1,606,221 | +1.54(+1.38%) |
Apr 25, 2019 | 110.98 | 112.60 | 110.74 | 111.74 | 1,604,642 | +0.06(+0.05%) |
Apr 24, 2019 | 111.42 | 112.16 | 110.59 | 111.68 | 2,020,024 | -0.02(-0.02%) |
Apr 23, 2019 | 111.05 | 112.16 | 109.64 | 111.71 | 3,987,366 | +0.26(+0.23%) |
Apr 22, 2019 | 110.94 | 111.83 | 110.28 | 111.45 | 1,765,804 | +0.58(+0.52%) |
Apr 18, 2019 | 111.33 | 111.88 | 110.51 | 110.87 | 2,874,139 | -0.57(-0.51%) |
Apr 17, 2019 | 111.02 | 111.97 | 110.13 | 111.43 | 2,105,171 | +0.60(+0.54%) |
Apr 16, 2019 | 109.45 | 111.56 | 109.45 | 110.83 | 2,853,670 | +1.74(+1.59%) |
Apr 15, 2019 | 109.86 | 110.22 | 108.63 | 109.09 | 2,410,033 | -0.57(-0.52%) |
Apr 12, 2019 | 106.97 | 110.39 | 106.76 | 109.67 | 5,195,362 | +3.29(+3.09%) |
Apr 11, 2019 | 105.78 | 106.53 | 105.37 | 106.38 | 2,482,594 | +1.18(+1.12%) |
Apr 10, 2019 | 104.60 | 105.39 | 103.95 | 105.20 | 2,185,723 | +0.41(+0.39%) |
Apr 09, 2019 | 105.25 | 105.53 | 104.31 | 104.79 | 1,903,166 | -1.19(-1.12%) |
Apr 08, 2019 | 105.71 | 106.24 | 105.24 | 105.98 | 1,767,469 | +0.27(+0.26%) |
Apr 05, 2019 | 106.19 | 106.82 | 105.25 | 105.71 | 1,611,632 | -0.42(-0.40%) |
Apr 04, 2019 | 104.79 | 106.80 | 104.79 | 106.13 | 1,984,130 | +1.33(+1.27%) |
Apr 03, 2019 | 105.78 | 106.81 | 104.20 | 104.80 | 2,518,526 | +0.04(+0.04%) |
Apr 02, 2019 | 104.58 | 105.81 | 104.26 | 104.76 | 2,054,895 | -0.12(-0.12%) |
Apr 01, 2019 | 102.46 | 105.10 | 102.34 | 104.88 | 2,222,804 | +3.51(+3.46%) |
Mar 29, 2019 | 102.40 | 102.48 | 100.97 | 101.37 | 2,361,000 | -0.16(-0.16%) |
Mar 28, 2019 | 100.52 | 101.62 | 99.96 | 101.53 | 1,959,220 | +1.31(+1.31%) |
Mar 27, 2019 | 100.24 | 100.77 | 99.49 | 100.22 | 2,046,530 | -0.16(-0.16%) |
Mar 26, 2019 | 99.39 | 100.59 | 98.86 | 100.38 | 2,392,083 | +1.88(+1.91%) |
Mar 25, 2019 | 98.75 | 99.92 | 98.16 | 98.49 | 2,563,447 | +0.00(+0.00%) |
Mar 22, 2019 | 100.41 | 100.99 | 98.10 | 98.49 | 4,192,009 | -3.07(-3.03%) |
Mar 21, 2019 | 103.11 | 103.20 | 101.48 | 101.57 | 3,393,080 | -2.12(-2.04%) |
Mar 20, 2019 | 106.94 | 107.29 | 103.60 | 103.68 | 3,620,158 | -3.32(-3.10%) |
Mar 19, 2019 | 109.50 | 109.50 | 106.72 | 107.01 | 2,765,227 | -1.98(-1.82%) |
Mar 18, 2019 | 107.80 | 109.41 | 107.54 | 108.99 | 2,257,020 | +1.67(+1.56%) |
Mar 15, 2019 | 106.62 | 107.64 | 106.41 | 107.32 | 4,462,087 | +0.21(+0.20%) |
Mar 14, 2019 | 106.62 | 107.45 | 106.18 | 107.11 | 1,946,336 | +0.55(+0.52%) |
Mar 13, 2019 | 106.13 | 106.80 | 105.25 | 106.55 | 2,107,375 | +1.01(+0.96%) |
Mar 12, 2019 | 106.44 | 106.78 | 105.26 | 105.54 | 3,867,127 | -0.70(-0.66%) |
Mar 11, 2019 | 105.08 | 106.56 | 104.92 | 106.25 | 3,081,377 | +1.54(+1.47%) |
Mar 08, 2019 | 103.03 | 104.78 | 102.91 | 104.71 | 3,627,170 | +0.59(+0.56%) |
Mar 07, 2019 | 104.66 | 104.85 | 102.86 | 104.12 | 3,610,580 | -1.20(-1.14%) |
Mar 06, 2019 | 105.89 | 106.83 | 105.25 | 105.32 | 3,325,778 | -0.31(-0.30%) |
Mar 05, 2019 | 104.29 | 105.89 | 103.02 | 105.63 | 3,804,613 | +1.23(+1.18%) |
Mar 04, 2019 | 104.72 | 106.32 | 103.58 | 104.40 | 2,333,837 | -0.24(-0.23%) |
Mar 01, 2019 | 104.63 | 105.63 | 103.78 | 104.64 | 2,376,125 | +0.49(+0.48%) |
Feb 28, 2019 | 104.18 | 104.72 | 103.69 | 104.15 | 2,538,417 | +0.25(+0.24%) |
Feb 27, 2019 | 102.03 | 103.94 | 101.55 | 103.90 | 2,358,957 | +2.08(+2.04%) |
Feb 26, 2019 | 101.82 | 102.95 | 101.19 | 101.82 | 3,534,302 | -0.40(-0.39%) |
Feb 25, 2019 | 103.27 | 104.08 | 102.16 | 102.22 | 3,031,915 | -0.38(-0.37%) |
Feb 22, 2019 | 103.34 | 103.68 | 102.26 | 102.60 | 2,012,876 | -0.63(-0.61%) |
Feb 21, 2019 | 104.29 | 104.62 | 102.92 | 103.23 | 2,747,773 | -1.33(-1.27%) |
Feb 20, 2019 | 103.26 | 104.62 | 102.94 | 104.56 | 2,124,849 | +1.30(+1.26%) |
Feb 19, 2019 | 101.49 | 103.63 | 101.49 | 103.26 | 3,236,239 | +0.66(+0.64%) |
Feb 15, 2019 | 100.85 | 102.77 | 100.45 | 102.60 | 2,808,830 | +2.93(+2.93%) |
Feb 14, 2019 | 99.58 | 100.21 | 98.65 | 99.68 | 2,553,481 | -0.72(-0.72%) |
Feb 13, 2019 | 102.03 | 102.29 | 100.30 | 100.39 | 2,821,270 | -1.38(-1.36%) |
Feb 12, 2019 | 101.26 | 102.22 | 101.13 | 101.78 | 2,093,650 | +1.31(+1.30%) |
Feb 11, 2019 | 100.61 | 101.24 | 100.00 | 100.47 | 2,058,051 | +0.27(+0.27%) |
Feb 08, 2019 | 101.07 | 101.84 | 98.92 | 100.20 | 1,780,309 | -1.32(-1.30%) |
Feb 07, 2019 | 101.70 | 103.54 | 100.58 | 101.52 | 2,719,649 | +0.19(+0.19%) |
Feb 06, 2019 | 101.34 | 102.43 | 100.67 | 101.33 | 2,660,853 | -0.34(-0.33%) |
Feb 05, 2019 | 103.00 | 103.20 | 101.10 | 101.67 | 2,838,063 | -1.33(-1.29%) |
Feb 04, 2019 | 101.94 | 103.01 | 101.51 | 103.00 | 2,540,972 | +1.57(+1.55%) |
Feb 01, 2019 | 101.75 | 102.42 | 101.14 | 101.43 | 2,892,564 | +0.05(+0.05%) |
Jan 31, 2019 | 101.51 | 101.99 | 99.58 | 101.38 | 2,540,240 | -0.82(-0.80%) |
Jan 30, 2019 | 102.70 | 103.34 | 101.82 | 102.20 | 2,294,318 | -0.55(-0.54%) |
Jan 29, 2019 | 103.01 | 103.87 | 102.65 | 102.75 | 1,660,203 | -0.45(-0.43%) |
Jan 28, 2019 | 102.69 | 103.48 | 101.98 | 103.20 | 1,989,427 | -0.04(-0.04%) |
Jan 25, 2019 | 102.85 | 103.80 | 102.18 | 103.24 | 2,287,551 | +0.92(+0.90%) |
Jan 24, 2019 | 102.11 | 103.22 | 101.49 | 102.32 | 3,113,235 | -0.48(-0.47%) |
Jan 23, 2019 | 103.25 | 103.72 | 101.99 | 102.80 | 2,412,231 | -0.16(-0.15%) |
Jan 22, 2019 | 102.73 | 104.00 | 102.20 | 102.96 | 3,159,524 | -0.55(-0.53%) |
Jan 18, 2019 | 101.25 | 103.87 | 100.76 | 103.51 | 3,647,014 | +2.78(+2.76%) |
Jan 17, 2019 | 100.09 | 101.18 | 99.00 | 100.73 | 5,220,235 | +0.56(+0.56%) |
Jan 16, 2019 | 99.52 | 100.76 | 96.83 | 100.17 | 7,425,741 | +0.86(+0.87%) |
Jan 15, 2019 | 98.40 | 99.41 | 97.01 | 99.31 | 5,085,927 | +0.47(+0.47%) |
Jan 14, 2019 | 97.80 | 99.60 | 97.42 | 98.84 | 3,529,377 | +0.41(+0.42%) |
Jan 11, 2019 | 97.43 | 98.82 | 96.70 | 98.43 | 3,640,112 | +0.39(+0.39%) |
Jan 10, 2019 | 98.70 | 99.05 | 97.06 | 98.05 | 4,306,423 | -1.01(-1.02%) |
Jan 09, 2019 | 99.30 | 99.76 | 97.94 | 99.06 | 4,578,719 | -0.28(-0.28%) |
Jan 08, 2019 | 99.43 | 99.87 | 97.83 | 99.34 | 4,820,782 | +0.16(+0.16%) |
Jan 07, 2019 | 98.60 | 99.98 | 98.23 | 99.18 | 2,601,906 | -0.22(-0.22%) |
Jan 04, 2019 | 98.79 | 99.82 | 98.17 | 99.40 | 3,297,407 | +2.43(+2.50%) |
Jan 03, 2019 | 96.80 | 98.39 | 96.17 | 96.98 | 3,398,596 | -0.44(-0.45%) |
Jan 02, 2019 | 94.42 | 97.67 | 94.17 | 97.42 | 2,331,901 | +1.56(+1.63%) |
Dec 31, 2018 | 95.02 | 96.12 | 94.42 | 95.86 | 2,301,977 | +1.26(+1.33%) |
Dec 28, 2018 | 95.29 | 96.03 | 94.17 | 94.60 | 2,198,922 | -0.31(-0.33%) |
Dec 27, 2018 | 92.93 | 94.91 | 91.52 | 94.91 | 3,061,559 | +0.75(+0.79%) |
Dec 26, 2018 | 90.42 | 94.17 | 88.92 | 94.16 | 3,715,094 | +4.21(+4.68%) |
Dec 24, 2018 | 91.01 | 92.38 | 89.87 | 89.96 | 2,877,624 | -1.46(-1.60%) |
Dec 21, 2018 | 92.76 | 94.87 | 91.28 | 91.42 | 9,028,630 | -1.71(-1.84%) |
Dec 20, 2018 | 92.94 | 94.66 | 92.38 | 93.13 | 4,997,679 | -0.37(-0.39%) |
Dec 19, 2018 | 95.71 | 96.93 | 92.94 | 93.50 | 3,699,363 | -2.10(-2.20%) |
Dec 18, 2018 | 97.20 | 98.08 | 95.03 | 95.60 | 3,073,041 | -1.42(-1.46%) |
Dec 17, 2018 | 97.00 | 98.75 | 96.46 | 97.02 | 3,252,414 | -0.15(-0.15%) |
Dec 14, 2018 | 97.43 | 99.16 | 96.99 | 97.16 | 3,363,997 | -1.15(-1.17%) |
Dec 13, 2018 | 101.01 | 101.31 | 97.77 | 98.31 | 2,812,634 | -2.33(-2.31%) |
Dec 12, 2018 | 101.62 | 102.44 | 99.88 | 100.64 | 3,827,646 | +0.23(+0.23%) |
Dec 11, 2018 | 102.76 | 103.96 | 100.33 | 100.41 | 3,442,463 | -1.48(-1.45%) |
Dec 10, 2018 | 103.68 | 103.68 | 100.13 | 101.89 | 3,835,562 | -1.89(-1.82%) |
Dec 07, 2018 | 105.62 | 107.27 | 103.03 | 103.77 | 3,358,996 | -2.25(-2.13%) |
Dec 06, 2018 | 104.15 | 106.19 | 102.81 | 106.03 | 3,953,076 | -0.16(-0.15%) |
Dec 04, 2018 | 110.77 | 111.01 | 104.90 | 106.19 | 4,089,409 | -5.24(-4.70%) |
Dec 03, 2018 | 112.60 | 113.35 | 110.39 | 111.43 | 3,845,418 | +0.10(+0.09%) |
Nov 30, 2018 | 109.36 | 112.11 | 109.26 | 111.33 | 3,895,738 | +1.75(+1.59%) |
Nov 29, 2018 | 109.39 | 110.53 | 109.06 | 109.59 | 3,280,545 | -0.46(-0.42%) |
Nov 28, 2018 | 109.78 | 110.80 | 108.05 | 110.05 | 2,741,911 | +0.25(+0.23%) |
Nov 27, 2018 | 110.28 | 111.37 | 109.34 | 109.79 | 2,194,742 | -1.35(-1.22%) |
Nov 26, 2018 | 110.14 | 111.92 | 109.93 | 111.14 | 2,231,247 | +2.40(+2.21%) |
Nov 23, 2018 | 108.17 | 109.67 | 107.54 | 108.74 | 692,727 | -0.07(-0.07%) |
Nov 21, 2018 | 108.81 | 108.81 | 108.81 | 0 | -0.30(-0.28%) | |
Nov 20, 2018 | 110.14 | 110.78 | 108.40 | 109.12 | 3,239,921 | -1.82(-1.64%) |
Nov 19, 2018 | 111.27 | 112.24 | 109.82 | 110.94 | 3,759,109 | -0.89(-0.80%) |
Nov 16, 2018 | 111.41 | 112.72 | 111.20 | 111.83 | 2,995,680 | -0.25(-0.22%) |
Nov 15, 2018 | 109.45 | 112.11 | 108.40 | 112.08 | 3,321,371 | +2.10(+1.91%) |
Nov 14, 2018 | 111.51 | 112.44 | 108.39 | 109.98 | 3,846,592 | -1.20(-1.08%) |
Nov 13, 2018 | 108.91 | 111.38 | 108.69 | 111.18 | 5,047,914 | +2.31(+2.12%) |
Nov 12, 2018 | 110.04 | 110.50 | 108.77 | 108.86 | 4,364,860 | -1.20(-1.09%) |
Nov 09, 2018 | 109.95 | 111.18 | 109.70 | 110.06 | 2,833,597 | -0.01(-0.01%) |
Nov 08, 2018 | 108.70 | 110.50 | 108.64 | 110.07 | 2,608,216 | +0.79(+0.72%) |
Nov 07, 2018 | 108.16 | 109.43 | 106.26 | 109.28 | 2,734,843 | +1.25(+1.15%) |
Nov 06, 2018 | 106.77 | 108.32 | 106.41 | 108.04 | 2,809,125 | +0.97(+0.90%) |
Nov 05, 2018 | 106.30 | 107.97 | 106.14 | 107.07 | 2,653,040 | +0.57(+0.54%) |
Nov 02, 2018 | 107.27 | 107.81 | 104.81 | 106.50 | 3,275,820 | +0.12(+0.11%) |
Nov 01, 2018 | 106.00 | 106.66 | 105.03 | 106.38 | 4,989,194 | +1.02(+0.97%) |
Oct 31, 2018 | 102.86 | 106.41 | 102.79 | 105.36 | 4,662,183 | +3.06(+2.99%) |
Oct 30, 2018 | 100.71 | 102.50 | 99.94 | 102.30 | 4,185,336 | +2.13(+2.13%) |
Oct 29, 2018 | 99.18 | 101.67 | 98.88 | 100.17 | 2,924,235 | +2.22(+2.27%) |
Oct 26, 2018 | 97.02 | 98.97 | 96.51 | 97.94 | 3,094,589 | -0.15(-0.15%) |
Oct 25, 2018 | 96.66 | 99.08 | 96.27 | 98.09 | 2,429,894 | +2.24(+2.34%) |
Oct 24, 2018 | 98.29 | 98.34 | 95.56 | 95.85 | 4,177,809 | -2.79(-2.83%) |
Oct 23, 2018 | 98.08 | 99.10 | 97.08 | 98.64 | 4,599,518 | -0.95(-0.96%) |
Oct 22, 2018 | 102.53 | 102.80 | 99.49 | 99.59 | 2,541,075 | -3.03(-2.96%) |
Oct 19, 2018 | 101.95 | 103.63 | 101.02 | 102.62 | 3,682,798 | +0.77(+0.76%) |
Oct 18, 2018 | 103.92 | 104.66 | 101.63 | 101.85 | 3,721,672 | -2.55(-2.44%) |
Oct 17, 2018 | 102.16 | 104.88 | 101.35 | 104.40 | 6,278,582 | +2.03(+1.99%) |
Oct 16, 2018 | 102.43 | 102.64 | 100.17 | 102.37 | 4,388,100 | +0.16(+0.16%) |
Oct 15, 2018 | 101.95 | 103.17 | 100.47 | 102.21 | 5,717,881 | +1.09(+1.08%) |
Oct 12, 2018 | 104.40 | 104.75 | 98.96 | 101.12 | 9,361,404 | -5.98(-5.58%) |
Oct 11, 2018 | 110.34 | 110.64 | 106.82 | 107.10 | 4,223,047 | -3.73(-3.37%) |
Oct 10, 2018 | 113.19 | 114.04 | 110.71 | 110.83 | 3,181,969 | -2.04(-1.80%) |
Oct 09, 2018 | 113.29 | 113.97 | 112.30 | 112.87 | 2,175,731 | -0.85(-0.75%) |
Oct 08, 2018 | 112.48 | 114.49 | 112.16 | 113.72 | 2,323,976 | +1.00(+0.89%) |
Oct 05, 2018 | 113.77 | 114.14 | 112.48 | 112.72 | 1,964,496 | -0.53(-0.47%) |
Oct 04, 2018 | 112.54 | 114.54 | 112.10 | 113.25 | 2,825,903 | +0.88(+0.78%) |
Oct 03, 2018 | 111.70 | 113.13 | 111.18 | 112.37 | 3,659,694 | +1.49(+1.34%) |
Oct 02, 2018 | 110.62 | 111.91 | 110.11 | 110.88 | 2,053,737 | +0.22(+0.20%) |
Oct 01, 2018 | 111.76 | 112.01 | 110.43 | 110.66 | 2,262,272 | -0.16(-0.15%) |
Sep 28, 2018 | 111.20 | 111.97 | 110.55 | 110.82 | 2,773,471 | -0.94(-0.84%) |
Sep 27, 2018 | 112.23 | 112.82 | 111.59 | 111.76 | 2,496,456 | -1.03(-0.92%) |
Sep 26, 2018 | 115.02 | 115.19 | 112.56 | 112.79 | 2,775,329 | -1.85(-1.61%) |
Sep 25, 2018 | 115.55 | 115.66 | 114.53 | 114.64 | 1,620,802 | -0.31(-0.27%) |
Sep 24, 2018 | 116.60 | 117.17 | 114.90 | 114.95 | 2,384,848 | -2.24(-1.91%) |
Sep 21, 2018 | 117.70 | 117.81 | 116.78 | 117.19 | 3,876,396 | -0.37(-0.31%) |
Sep 20, 2018 | 116.06 | 118.24 | 116.06 | 117.55 | 2,374,953 | +2.39(+2.07%) |
Sep 19, 2018 | 113.87 | 115.68 | 113.76 | 115.17 | 2,696,649 | +1.30(+1.14%) |
Sep 18, 2018 | 113.85 | 114.26 | 113.44 | 113.87 | 2,216,475 | +0.22(+0.19%) |
Sep 17, 2018 | 114.58 | 114.65 | 113.30 | 113.65 | 2,353,378 | -0.60(-0.53%) |
Sep 14, 2018 | 114.02 | 114.87 | 113.94 | 114.25 | 2,415,743 | +0.11(+0.10%) |
Sep 13, 2018 | 115.36 | 115.77 | 113.77 | 114.14 | 3,436,481 | -0.85(-0.74%) |
Sep 12, 2018 | 116.17 | 116.67 | 114.60 | 114.99 | 2,424,476 | -1.56(-1.34%) |
Sep 11, 2018 | 116.11 | 116.94 | 115.89 | 116.55 | 1,943,739 | +0.47(+0.41%) |
Sep 10, 2018 | 116.76 | 116.89 | 115.92 | 116.08 | 1,476,836 | -0.25(-0.22%) |
Sep 07, 2018 | 117.02 | 117.25 | 115.72 | 116.33 | 2,126,094 | -0.20(-0.17%) |
Sep 06, 2018 | 117.13 | 117.21 | 116.12 | 116.53 | 2,770,491 | -0.80(-0.68%) |
Sep 05, 2018 | 116.98 | 118.06 | 116.82 | 117.33 | 2,149,884 | +0.20(+0.17%) |
Sep 04, 2018 | 116.76 | 117.48 | 116.14 | 117.12 | 2,394,015 | +0.32(+0.27%) |
Aug 31, 2018 | 116.81 | 116.81 | 116.81 | 0 | -0.19(-0.16%) | |
Aug 30, 2018 | 118.33 | 118.69 | 116.85 | 116.99 | 2,138,156 | -1.77(-1.49%) |
Aug 29, 2018 | 118.85 | 119.62 | 118.26 | 118.76 | 2,416,555 | -0.11(-0.10%) |
Aug 28, 2018 | 118.77 | 119.28 | 118.30 | 118.87 | 1,734,763 | +0.28(+0.24%) |
Aug 27, 2018 | 116.94 | 119.08 | 116.71 | 118.59 | 1,862,248 | +2.28(+1.96%) |
Aug 24, 2018 | 116.98 | 117.08 | 116.19 | 116.31 | 2,402,102 | -0.22(-0.19%) |
Aug 23, 2018 | 117.59 | 117.59 | 116.24 | 116.53 | 1,440,186 | -1.10(-0.93%) |
Aug 22, 2018 | 117.86 | 118.35 | 117.24 | 117.63 | 1,231,474 | -0.46(-0.39%) |
Aug 21, 2018 | 117.53 | 119.40 | 117.37 | 118.09 | 1,904,186 | +0.20(+0.17%) |
Aug 20, 2018 | 117.52 | 117.99 | 116.74 | 117.89 | 2,116,988 | +0.27(+0.23%) |
Aug 17, 2018 | 117.50 | 117.86 | 116.77 | 117.63 | 1,297,457 | +0.07(+0.06%) |
Aug 16, 2018 | 116.29 | 118.13 | 115.89 | 117.55 | 1,783,300 | +1.99(+1.73%) |
Aug 15, 2018 | 115.44 | 116.28 | 115.19 | 115.56 | 2,066,700 | -0.58(-0.50%) |
Aug 14, 2018 | 115.56 | 116.61 | 115.36 | 116.14 | 2,425,104 | +0.66(+0.57%) |
Aug 13, 2018 | 116.67 | 117.28 | 115.31 | 115.48 | 1,767,670 | -1.33(-1.14%) |
Aug 10, 2018 | 116.80 | 117.32 | 116.16 | 116.81 | 1,893,466 | -1.36(-1.15%) |
Aug 09, 2018 | 118.90 | 119.21 | 118.02 | 118.17 | 987,579 | -0.91(-0.77%) |
Aug 08, 2018 | 118.64 | 119.34 | 118.16 | 119.08 | 1,338,092 | +0.34(+0.29%) |
Aug 07, 2018 | 118.52 | 119.25 | 118.41 | 118.74 | 1,541,848 | +0.42(+0.36%) |
Aug 06, 2018 | 117.99 | 118.52 | 117.37 | 118.32 | 1,910,882 | +0.30(+0.26%) |
Aug 03, 2018 | 117.84 | 118.62 | 117.71 | 118.02 | 2,635,959 | -0.09(-0.08%) |
Aug 02, 2018 | 117.90 | 118.50 | 116.97 | 118.11 | 1,855,145 | +0.10(+0.08%) |
Aug 01, 2018 | 118.83 | 119.81 | 117.77 | 118.01 | 1,831,339 | +0.15(+0.13%) |
Jul 31, 2018 | 118.76 | 118.92 | 117.62 | 117.86 | 2,154,709 | -0.43(-0.36%) |
Jul 30, 2018 | 117.64 | 118.90 | 117.44 | 118.29 | 2,590,451 | +0.78(+0.66%) |
Jul 27, 2018 | 116.50 | 117.50 | 116.02 | 117.50 | 4,151,789 | +1.47(+1.27%) |
Jul 26, 2018 | 116.53 | 117.18 | 115.95 | 116.03 | 3,437,111 | -0.10(-0.08%) |
Jul 25, 2018 | 116.77 | 116.88 | 115.78 | 116.13 | 4,103,722 | -0.36(-0.31%) |
Jul 24, 2018 | 117.59 | 117.95 | 116.23 | 116.49 | 3,434,625 | -0.82(-0.70%) |
Jul 23, 2018 | 115.76 | 117.62 | 115.54 | 117.31 | 2,479,377 | +1.35(+1.17%) |
Jul 20, 2018 | 114.54 | 116.11 | 114.09 | 115.96 | 3,426,557 | +1.46(+1.27%) |
Jul 19, 2018 | 115.27 | 115.79 | 114.07 | 114.50 | 2,605,518 | -1.38(-1.19%) |
Jul 18, 2018 | 114.82 | 115.94 | 114.69 | 115.89 | 2,587,193 | +0.76(+0.66%) |
Jul 17, 2018 | 114.58 | 115.75 | 114.42 | 115.13 | 3,079,328 | +0.48(+0.42%) |
Jul 16, 2018 | 112.35 | 114.79 | 111.89 | 114.65 | 3,979,444 | +2.86(+2.56%) |
Jul 13, 2018 | 112.31 | 112.70 | 109.30 | 111.78 | 6,565,684 | +0.27(+0.24%) |
Jul 12, 2018 | 112.20 | 112.29 | 110.41 | 111.52 | 2,708,400 | +0.25(+0.23%) |
Jul 11, 2018 | 111.27 | 2,727,979 | -0.06(-0.05%) | |||
Jul 10, 2018 | 112.75 | 112.79 | 110.78 | 111.32 | 2,542,174 | -0.84(-0.75%) |
Jul 09, 2018 | 110.27 | 112.77 | 109.99 | 112.16 | 3,451,610 | +2.25(+2.05%) |
Jul 06, 2018 | 109.27 | 110.35 | 108.63 | 109.91 | 1,743,088 | +0.34(+0.31%) |
Jul 05, 2018 | 109.99 | 108.82 | 109.57 | 2,139,448 | +0.96(+0.89%) | |
Jul 03, 2018 | 108.61 | 108.61 | 108.61 | 0 | -1.24(-1.13%) | |
Jul 02, 2018 | 108.49 | 109.91 | 107.89 | 109.84 | 2,771,180 | +0.66(+0.61%) |
Jun 29, 2018 | 110.23 | 111.16 | 109.17 | 109.18 | 4,463,951 | -0.38(-0.35%) |
Jun 28, 2018 | 109.92 | 110.36 | 108.77 | 109.56 | 2,925,843 | +0.22(+0.20%) |
Jun 27, 2018 | 110.45 | 111.57 | 109.15 | 109.34 | 2,857,137 | -1.60(-1.44%) |
Jun 26, 2018 | 111.78 | 111.88 | 110.27 | 110.94 | 2,984,189 | -0.93(-0.83%) |
Jun 25, 2018 | 112.33 | 112.72 | 110.77 | 111.87 | 4,119,358 | -0.75(-0.67%) |
Jun 22, 2018 | 114.79 | 115.12 | 112.34 | 112.62 | 3,422,177 | -1.60(-1.40%) |
Jun 21, 2018 | 113.71 | 115.13 | 113.55 | 114.22 | 4,206,285 | -0.01(-0.01%) |
Jun 20, 2018 | 115.90 | 116.17 | 114.16 | 114.23 | 2,588,441 | -0.65(-0.56%) |
Jun 19, 2018 | 114.19 | 115.30 | 114.19 | 114.88 | 3,999,062 | -0.28(-0.25%) |
Jun 18, 2018 | 115.11 | 115.97 | 114.79 | 115.16 | 2,729,506 | -1.19(-1.02%) |
Jun 15, 2018 | 116.72 | 113.42 | 116.35 | 6,290,870 | +1.72(+1.50%) | |
Jun 14, 2018 | 117.86 | 117.94 | 114.11 | 114.63 | 4,380,231 | -3.04(-2.58%) |
Jun 13, 2018 | 119.32 | 119.75 | 117.28 | 117.67 | 3,278,984 | -1.28(-1.08%) |
Jun 12, 2018 | 119.45 | 120.21 | 118.33 | 118.95 | 1,956,515 | +0.13(+0.11%) |
Jun 11, 2018 | 120.43 | 120.66 | 118.69 | 118.82 | 1,871,864 | -1.47(-1.22%) |
Jun 08, 2018 | 119.55 | 120.57 | 118.78 | 120.29 | 1,881,209 | +0.68(+0.57%) |
Jun 07, 2018 | 119.91 | 120.81 | 119.08 | 119.61 | 2,688,952 | +0.30(+0.25%) |
Jun 06, 2018 | 119.74 | 119.32 | 2,794,622 | +1.82(+1.55%) | ||
Jun 05, 2018 | 117.99 | 118.31 | 117.02 | 117.50 | 1,598,131 | -0.93(-0.78%) |
Jun 04, 2018 | 117.77 | 118.64 | 117.40 | 118.43 | 1,801,033 | +1.15(+0.98%) |
Jun 01, 2018 | 117.79 | 118.44 | 116.88 | 117.28 | 2,209,841 | +1.38(+1.19%) |
May 31, 2018 | 116.29 | 116.92 | 115.27 | 115.90 | 3,513,853 | -0.73(-0.62%) |
May 30, 2018 | 115.61 | 117.14 | 115.13 | 116.62 | 2,954,277 | +2.47(+2.17%) |
May 29, 2018 | 118.20 | 118.59 | 113.11 | 114.15 | 4,940,004 | -5.58(-4.66%) |
May 25, 2018 | 119.73 | 119.73 | 119.73 | 0 | -0.28(-0.24%) | |
May 24, 2018 | 120.79 | 120.91 | 118.17 | 120.01 | 2,407,832 | -0.99(-0.82%) |
May 23, 2018 | 121.13 | 122.08 | 120.32 | 121.00 | 1,897,683 | -0.93(-0.76%) |
May 22, 2018 | 120.92 | 123.04 | 120.61 | 121.94 | 2,518,427 | +1.17(+0.97%) |
May 21, 2018 | 120.59 | 121.64 | 120.50 | 120.76 | 1,410,977 | +0.54(+0.45%) |
May 18, 2018 | 121.32 | 121.61 | 120.17 | 120.22 | 1,587,700 | -1.53(-1.26%) |
May 17, 2018 | 120.83 | 121.86 | 119.55 | 121.75 | 1,890,748 | +0.57(+0.47%) |
May 16, 2018 | 121.44 | 121.85 | 120.58 | 121.18 | 1,637,107 | -0.68(-0.56%) |
May 15, 2018 | 121.26 | 123.06 | 121.20 | 121.86 | 2,519,460 | +0.36(+0.29%) |
May 14, 2018 | 122.34 | 122.65 | 121.32 | 121.51 | 2,149,677 | -0.50(-0.41%) |
May 11, 2018 | 122.10 | 122.77 | 121.46 | 122.01 | 1,929,140 | +0.11(+0.09%) |
May 10, 2018 | 121.22 | 122.44 | 120.28 | 121.90 | 1,703,587 | +0.44(+0.37%) |
May 09, 2018 | 119.76 | 122.04 | 119.22 | 121.46 | 2,143,720 | +2.23(+1.87%) |
May 08, 2018 | 117.97 | 120.05 | 117.65 | 119.23 | 2,395,111 | +1.32(+1.12%) |
May 07, 2018 | 117.79 | 118.48 | 116.55 | 117.91 | 2,160,188 | +0.24(+0.21%) |
May 04, 2018 | 116.69 | 118.71 | 115.44 | 117.67 | 2,242,657 | +0.47(+0.40%) |
May 03, 2018 | 115.69 | 118.39 | 114.23 | 117.20 | 4,353,817 | +1.14(+0.98%) |
May 02, 2018 | 116.97 | 117.72 | 115.82 | 116.06 | 2,579,492 | -1.40(-1.19%) |