Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 101.21 | 101.38 | 101.17 | 101.27 | 11,481,877 | +0.04(+0.04%) |
Apr 29, 2019 | 101.41 | 101.45 | 101.17 | 101.23 | 6,883,827 | -0.40(-0.39%) |
Apr 26, 2019 | 101.61 | 101.69 | 101.51 | 101.63 | 4,009,632 | +0.36(+0.35%) |
Apr 25, 2019 | 101.23 | 101.31 | 101.11 | 101.27 | 5,184,640 | -0.05(-0.05%) |
Apr 24, 2019 | 101.22 | 101.42 | 101.20 | 101.32 | 7,608,610 | +0.34(+0.34%) |
Apr 23, 2019 | 100.71 | 100.98 | 100.69 | 100.98 | 8,699,354 | +0.42(+0.41%) |
Apr 22, 2019 | 100.63 | 100.69 | 100.52 | 100.57 | 7,748,430 | -0.16(-0.16%) |
Apr 18, 2019 | 100.87 | 100.92 | 100.70 | 100.73 | 9,488,325 | +0.08(+0.08%) |
Apr 17, 2019 | 100.76 | 100.85 | 100.64 | 100.64 | 7,136,725 | -0.02(-0.02%) |
Apr 16, 2019 | 100.91 | 100.91 | 100.65 | 100.66 | 12,128,594 | -0.28(-0.28%) |
Apr 15, 2019 | 101.09 | 101.15 | 100.94 | 100.94 | 14,629,766 | -0.16(-0.16%) |
Apr 12, 2019 | 101.08 | 101.19 | 100.99 | 101.10 | 13,048,139 | -0.06(-0.06%) |
Apr 11, 2019 | 101.14 | 101.26 | 101.09 | 101.16 | 9,146,514 | -0.10(-0.10%) |
Apr 10, 2019 | 100.97 | 101.31 | 100.97 | 101.26 | 6,787,012 | +0.49(+0.49%) |
Apr 09, 2019 | 100.82 | 100.94 | 100.73 | 100.77 | 9,122,357 | +0.21(+0.21%) |
Apr 08, 2019 | 100.68 | 100.72 | 100.53 | 100.56 | 10,082,728 | -0.14(-0.14%) |
Apr 05, 2019 | 100.52 | 100.82 | 100.46 | 100.70 | 10,979,046 | +0.16(+0.16%) |
Apr 04, 2019 | 100.41 | 100.54 | 100.33 | 100.54 | 8,841,696 | +0.16(+0.16%) |
Apr 03, 2019 | 100.36 | 100.48 | 100.33 | 100.38 | 7,120,323 | -0.21(-0.21%) |
Apr 02, 2019 | 100.47 | 100.62 | 100.40 | 100.59 | 9,103,852 | +0.14(+0.14%) |
Apr 01, 2019 | 100.62 | 100.76 | 100.40 | 100.46 | 11,263,045 | -0.38(-0.37%) |
Mar 29, 2019 | 100.64 | 100.91 | 100.60 | 100.83 | 9,936,346 | -0.08(-0.08%) |
Mar 28, 2019 | 100.81 | 100.91 | 100.70 | 100.91 | 5,456,617 | +0.13(+0.13%) |
Mar 27, 2019 | 100.78 | 100.97 | 100.71 | 100.78 | 8,837,035 | +0.14(+0.13%) |
Mar 26, 2019 | 100.56 | 100.72 | 100.43 | 100.65 | 9,170,485 | +0.04(+0.04%) |
Mar 25, 2019 | 100.42 | 100.78 | 100.25 | 100.60 | 8,378,927 | +0.20(+0.20%) |
Mar 22, 2019 | 100.11 | 100.48 | 100.11 | 100.40 | 12,488,948 | +0.61(+0.61%) |
Mar 21, 2019 | 99.53 | 99.86 | 99.53 | 99.79 | 16,723,570 | +0.19(+0.19%) |
Mar 20, 2019 | 98.99 | 99.65 | 98.90 | 99.60 | 19,131,646 | +0.67(+0.68%) |
Mar 19, 2019 | 98.77 | 99.03 | 98.77 | 98.94 | 9,534,383 | +0.02(+0.02%) |
Mar 18, 2019 | 98.90 | 98.99 | 98.88 | 98.92 | 5,087,120 | -0.05(-0.05%) |
Mar 15, 2019 | 98.88 | 99.10 | 98.83 | 98.97 | 10,080,283 | +0.36(+0.36%) |
Mar 14, 2019 | 98.77 | 98.78 | 98.53 | 98.61 | 6,370,612 | -0.19(-0.20%) |
Mar 13, 2019 | 98.70 | 98.84 | 98.70 | 98.81 | 6,888,615 | -0.16(-0.16%) |
Mar 12, 2019 | 98.72 | 99.04 | 98.71 | 98.97 | 9,439,829 | +0.27(+0.27%) |
Mar 11, 2019 | 98.57 | 98.70 | 98.50 | 98.70 | 9,226,162 | +0.11(+0.11%) |
Mar 08, 2019 | 98.33 | 98.60 | 98.16 | 98.59 | 8,721,919 | +0.13(+0.13%) |
Mar 07, 2019 | 98.33 | 98.49 | 98.27 | 98.46 | 8,685,186 | +0.32(+0.33%) |
Mar 06, 2019 | 98.08 | 98.21 | 98.02 | 98.14 | 7,413,773 | +0.09(+0.10%) |
Mar 05, 2019 | 97.98 | 98.06 | 97.88 | 98.05 | 10,733,760 | +0.03(+0.03%) |
Mar 04, 2019 | 98.08 | 98.12 | 97.97 | 98.01 | 11,162,612 | +0.22(+0.23%) |
Mar 01, 2019 | 98.02 | 98.14 | 97.75 | 97.79 | 15,012,384 | -0.17(-0.17%) |
Feb 28, 2019 | 98.15 | 98.25 | 97.90 | 97.96 | 14,460,062 | -0.14(-0.14%) |
Feb 27, 2019 | 98.25 | 98.25 | 98.03 | 98.10 | 8,301,058 | -0.28(-0.28%) |
Feb 26, 2019 | 98.37 | 98.44 | 98.28 | 98.38 | 7,533,698 | +0.15(+0.15%) |
Feb 25, 2019 | 98.16 | 98.31 | 98.15 | 98.22 | 7,137,590 | -0.03(-0.03%) |
Feb 22, 2019 | 97.91 | 98.34 | 97.91 | 98.26 | 4,868,619 | +0.44(+0.45%) |
Feb 21, 2019 | 97.73 | 97.92 | 97.71 | 97.82 | 7,475,025 | -0.28(-0.28%) |
Feb 20, 2019 | 98.10 | 98.13 | 97.93 | 98.10 | 10,159,422 | -0.08(-0.09%) |
Feb 19, 2019 | 98.31 | 98.31 | 98.08 | 98.18 | 8,196,613 | +0.06(+0.06%) |
Feb 15, 2019 | 97.96 | 98.16 | 97.96 | 98.12 | 9,828,440 | +0.12(+0.12%) |
Feb 14, 2019 | 98.14 | 98.14 | 97.89 | 98.00 | 17,655,284 | +0.11(+0.11%) |
Feb 13, 2019 | 97.95 | 98.02 | 97.84 | 97.89 | 11,364,864 | -0.25(-0.26%) |
Feb 12, 2019 | 98.00 | 98.15 | 97.96 | 98.15 | 12,660,536 | +0.14(+0.14%) |
Feb 11, 2019 | 98.17 | 98.17 | 97.94 | 98.01 | 6,341,194 | -0.22(-0.22%) |
Feb 08, 2019 | 98.06 | 98.26 | 98.03 | 98.23 | 6,517,471 | +0.24(+0.25%) |
Feb 07, 2019 | 97.94 | 98.00 | 97.75 | 97.99 | 15,365,912 | -0.02(-0.02%) |
Feb 06, 2019 | 98.26 | 98.27 | 97.97 | 98.00 | 8,390,028 | -0.19(-0.19%) |
Feb 05, 2019 | 98.02 | 98.34 | 98.01 | 98.19 | 11,012,941 | +0.40(+0.41%) |
Feb 04, 2019 | 97.83 | 97.84 | 97.61 | 97.79 | 8,735,780 | -0.14(-0.14%) |
Feb 01, 2019 | 98.04 | 98.20 | 97.87 | 97.93 | 17,954,136 | -0.23(-0.24%) |
Jan 31, 2019 | 97.82 | 98.23 | 97.80 | 98.16 | 14,197,122 | +0.68(+0.70%) |
Jan 30, 2019 | 97.07 | 97.48 | 96.94 | 97.48 | 20,523,734 | +0.45(+0.46%) |
Jan 29, 2019 | 96.94 | 97.03 | 96.86 | 97.03 | 10,824,406 | +0.21(+0.22%) |
Jan 28, 2019 | 96.76 | 96.90 | 96.71 | 96.82 | 9,302,941 | -0.02(-0.02%) |
Jan 25, 2019 | 96.72 | 96.84 | 96.70 | 96.84 | 10,132,912 | +0.08(+0.09%) |
Jan 24, 2019 | 96.84 | 96.89 | 96.68 | 96.76 | 10,543,366 | +0.25(+0.26%) |
Jan 23, 2019 | 96.34 | 96.58 | 96.29 | 96.50 | 13,908,405 | +0.24(+0.25%) |
Jan 22, 2019 | 96.23 | 96.45 | 96.23 | 96.26 | 10,812,894 | +0.16(+0.17%) |
Jan 18, 2019 | 95.92 | 96.19 | 95.92 | 96.10 | 14,956,892 | +0.17(+0.18%) |
Jan 17, 2019 | 95.67 | 95.94 | 95.67 | 95.93 | 10,402,612 | +0.19(+0.20%) |
Jan 16, 2019 | 95.55 | 95.87 | 95.50 | 95.74 | 21,279,728 | +0.19(+0.19%) |
Jan 15, 2019 | 95.57 | 95.69 | 95.49 | 95.55 | 12,517,692 | +0.06(+0.06%) |
Jan 14, 2019 | 95.64 | 95.78 | 95.47 | 95.49 | 5,359,718 | -0.25(-0.26%) |
Jan 11, 2019 | 95.78 | 95.78 | 95.61 | 95.75 | 8,186,331 | +0.18(+0.18%) |
Jan 10, 2019 | 95.73 | 95.76 | 95.48 | 95.57 | 12,280,567 | -0.25(-0.26%) |
Jan 09, 2019 | 95.54 | 95.86 | 95.54 | 95.82 | 12,515,700 | +0.36(+0.38%) |
Jan 08, 2019 | 95.29 | 95.49 | 95.29 | 95.46 | 9,458,315 | +0.21(+0.22%) |
Jan 07, 2019 | 95.44 | 95.50 | 95.24 | 95.25 | 19,186,734 | +0.01(+0.01%) |
Jan 04, 2019 | 95.01 | 95.28 | 94.96 | 95.24 | 14,352,068 | -0.06(-0.06%) |
Jan 03, 2019 | 95.12 | 95.37 | 95.07 | 95.30 | 13,304,848 | +0.04(+0.04%) |
Jan 02, 2019 | 94.96 | 95.28 | 94.93 | 95.26 | 11,293,946 | +0.29(+0.31%) |
Dec 31, 2018 | 94.71 | 95.05 | 94.64 | 94.96 | 8,326,043 | +0.26(+0.28%) |
Dec 28, 2018 | 94.36 | 94.72 | 94.36 | 94.70 | 5,149,499 | +0.45(+0.47%) |
Dec 27, 2018 | 94.41 | 94.52 | 94.26 | 94.26 | 9,061,461 | +0.00(+0.00%) |
Dec 26, 2018 | 94.34 | 94.45 | 94.10 | 94.26 | 9,099,410 | -0.08(-0.08%) |
Dec 24, 2018 | 94.54 | 94.62 | 94.27 | 94.33 | 5,209,138 | -0.22(-0.23%) |
Dec 21, 2018 | 94.76 | 94.85 | 94.39 | 94.55 | 14,078,940 | -0.09(-0.10%) |
Dec 20, 2018 | 95.18 | 95.24 | 94.50 | 94.64 | 24,879,822 | -0.31(-0.33%) |
Dec 19, 2018 | 95.16 | 95.38 | 94.96 | 94.96 | 11,938,757 | -0.08(-0.08%) |
Dec 18, 2018 | 94.86 | 95.07 | 94.79 | 95.03 | 7,036,935 | +0.34(+0.36%) |
Dec 17, 2018 | 94.63 | 94.81 | 94.63 | 94.69 | 7,723,118 | +0.10(+0.11%) |
Dec 14, 2018 | 94.74 | 94.83 | 94.58 | 94.59 | 7,195,603 | -0.10(-0.11%) |
Dec 13, 2018 | 94.60 | 94.74 | 94.59 | 94.69 | 8,236,401 | +0.25(+0.27%) |
Dec 12, 2018 | 94.36 | 94.55 | 94.36 | 94.44 | 11,919,315 | +0.10(+0.11%) |
Dec 11, 2018 | 94.30 | 94.45 | 94.20 | 94.34 | 12,204,749 | +0.17(+0.18%) |
Dec 10, 2018 | 94.15 | 94.18 | 93.90 | 94.17 | 8,206,959 | +0.29(+0.30%) |
Dec 07, 2018 | 93.98 | 94.03 | 93.76 | 93.89 | 14,052,871 | +0.01(+0.01%) |
Dec 06, 2018 | 93.65 | 93.97 | 93.65 | 93.88 | 15,197,319 | +0.29(+0.30%) |
Dec 04, 2018 | 93.75 | 93.96 | 93.59 | 93.59 | 16,114,104 | +0.02(+0.02%) |
Dec 03, 2018 | 93.40 | 93.64 | 93.35 | 93.58 | 15,183,380 | +0.35(+0.37%) |
Nov 30, 2018 | 93.31 | 93.33 | 93.06 | 93.23 | 17,759,116 | -0.06(-0.06%) |
Nov 29, 2018 | 93.47 | 93.57 | 93.20 | 93.29 | 13,077,952 | -0.27(-0.29%) |
Nov 28, 2018 | 93.27 | 93.64 | 93.09 | 93.56 | 16,571,512 | +0.25(+0.27%) |
Nov 27, 2018 | 93.36 | 93.40 | 93.28 | 93.31 | 10,259,082 | -0.12(-0.13%) |
Nov 26, 2018 | 93.49 | 93.53 | 93.38 | 93.42 | 7,100,079 | +0.04(+0.04%) |
Nov 23, 2018 | 93.63 | 93.67 | 93.37 | 93.38 | 3,496,542 | +0.04(+0.04%) |
Nov 21, 2018 | 93.34 | 93.34 | 93.34 | 0 | +0.20(+0.22%) | |
Nov 20, 2018 | 93.16 | 93.35 | 93.12 | 93.14 | 19,329,384 | -0.23(-0.24%) |
Nov 19, 2018 | 93.24 | 93.39 | 93.20 | 93.37 | 11,684,658 | -0.09(-0.10%) |
Nov 16, 2018 | 93.24 | 93.48 | 93.19 | 93.46 | 16,143,847 | +0.18(+0.20%) |
Nov 15, 2018 | 93.34 | 93.41 | 93.11 | 93.27 | 18,122,036 | -0.18(-0.19%) |
Nov 14, 2018 | 93.46 | 93.63 | 93.41 | 93.45 | 13,862,158 | -0.25(-0.27%) |
Nov 13, 2018 | 93.73 | 93.78 | 93.65 | 93.70 | 9,299,282 | -0.13(-0.13%) |
Nov 12, 2018 | 94.03 | 94.03 | 93.75 | 93.83 | 3,438,888 | -0.01(-0.01%) |
Nov 09, 2018 | 93.83 | 93.96 | 93.76 | 93.83 | 10,564,466 | +0.07(+0.07%) |
Nov 08, 2018 | 94.03 | 94.07 | 93.77 | 93.77 | 13,072,272 | -0.28(-0.29%) |
Nov 07, 2018 | 94.21 | 94.28 | 94.00 | 94.04 | 15,849,679 | +0.24(+0.26%) |
Nov 06, 2018 | 93.71 | 93.83 | 93.69 | 93.80 | 6,918,650 | +0.16(+0.17%) |
Nov 05, 2018 | 93.56 | 93.72 | 93.56 | 93.64 | 6,054,166 | +0.17(+0.18%) |
Nov 02, 2018 | 93.74 | 93.83 | 93.46 | 93.47 | 9,251,305 | -0.38(-0.40%) |
Nov 01, 2018 | 93.44 | 93.86 | 93.41 | 93.85 | 17,050,544 | +0.28(+0.30%) |
Oct 31, 2018 | 93.70 | 93.88 | 93.57 | 93.57 | 15,780,625 | -0.27(-0.28%) |
Oct 30, 2018 | 93.87 | 93.93 | 93.74 | 93.83 | 9,199,427 | -0.21(-0.22%) |
Oct 29, 2018 | 94.09 | 94.14 | 93.97 | 94.04 | 7,884,463 | -0.11(-0.12%) |
Oct 26, 2018 | 94.18 | 94.27 | 94.14 | 94.15 | 5,943,728 | +0.16(+0.17%) |
Oct 25, 2018 | 93.98 | 94.08 | 93.97 | 93.99 | 6,780,684 | -0.12(-0.12%) |
Oct 24, 2018 | 94.17 | 94.25 | 94.05 | 94.11 | 8,710,574 | +0.13(+0.14%) |
Oct 23, 2018 | 94.05 | 94.17 | 93.92 | 93.97 | 12,327,984 | +0.13(+0.14%) |
Oct 22, 2018 | 94.07 | 94.08 | 93.82 | 93.84 | 8,735,565 | -0.12(-0.12%) |
Oct 19, 2018 | 94.00 | 94.09 | 93.87 | 93.96 | 7,623,344 | -0.12(-0.12%) |
Oct 18, 2018 | 93.98 | 94.19 | 93.87 | 94.08 | 12,496,058 | +0.00(+0.00%) |
Oct 17, 2018 | 94.47 | 94.54 | 94.08 | 94.08 | 8,253,041 | -0.47(-0.49%) |
Oct 16, 2018 | 94.34 | 94.61 | 94.26 | 94.54 | 10,817,071 | +0.24(+0.26%) |
Oct 15, 2018 | 94.43 | 94.51 | 94.29 | 94.30 | 7,960,329 | -0.18(-0.19%) |
Oct 12, 2018 | 94.49 | 94.65 | 94.34 | 94.48 | 10,743,163 | +0.02(+0.02%) |
Oct 11, 2018 | 94.28 | 94.61 | 94.25 | 94.46 | 22,295,306 | +0.39(+0.42%) |
Oct 10, 2018 | 94.09 | 94.22 | 93.87 | 94.07 | 14,773,321 | -0.26(-0.27%) |
Oct 09, 2018 | 94.21 | 94.35 | 94.13 | 94.33 | 10,095,026 | +0.27(+0.28%) |
Oct 08, 2018 | 94.21 | 94.22 | 94.04 | 94.06 | 1,625,489 | -0.10(-0.11%) |
Oct 05, 2018 | 94.33 | 94.43 | 94.01 | 94.16 | 10,538,174 | -0.37(-0.39%) |
Oct 04, 2018 | 94.68 | 94.75 | 94.40 | 94.53 | 11,807,329 | -0.39(-0.41%) |
Oct 03, 2018 | 95.38 | 95.48 | 94.75 | 94.92 | 10,076,093 | -0.56(-0.59%) |
Oct 02, 2018 | 95.51 | 95.67 | 95.48 | 95.48 | 13,443,441 | +0.08(+0.09%) |
Oct 01, 2018 | 95.46 | 95.58 | 95.39 | 95.39 | 9,056,661 | -0.13(-0.14%) |
Sep 28, 2018 | 95.70 | 95.70 | 95.49 | 95.52 | 15,133,863 | -0.07(-0.07%) |
Sep 27, 2018 | 95.46 | 95.61 | 95.39 | 95.59 | 7,608,063 | +0.12(+0.13%) |
Sep 26, 2018 | 95.29 | 95.52 | 95.19 | 95.47 | 8,943,769 | +0.34(+0.36%) |
Sep 25, 2018 | 95.03 | 95.14 | 94.94 | 95.12 | 4,917,413 | +0.00(+0.00%) |
Sep 24, 2018 | 95.15 | 95.25 | 95.06 | 95.12 | 12,933,199 | -0.22(-0.23%) |
Sep 21, 2018 | 95.25 | 95.41 | 95.25 | 95.34 | 11,314,693 | +0.02(+0.02%) |
Sep 20, 2018 | 95.09 | 95.42 | 95.08 | 95.32 | 7,402,313 | +0.25(+0.26%) |
Sep 19, 2018 | 95.19 | 95.20 | 94.94 | 95.08 | 6,281,376 | -0.14(-0.15%) |
Sep 18, 2018 | 95.42 | 95.42 | 95.19 | 95.22 | 6,209,306 | -0.39(-0.41%) |
Sep 17, 2018 | 95.51 | 95.67 | 95.49 | 95.61 | 3,208,908 | -0.06(-0.06%) |
Sep 14, 2018 | 95.59 | 95.72 | 95.54 | 95.67 | 8,426,284 | -0.12(-0.12%) |
Sep 13, 2018 | 95.79 | 95.86 | 95.69 | 95.78 | 6,718,528 | +0.20(+0.21%) |
Sep 12, 2018 | 95.56 | 95.68 | 95.55 | 95.58 | 6,669,225 | +0.19(+0.20%) |
Sep 11, 2018 | 95.42 | 95.49 | 95.35 | 95.39 | 7,191,097 | -0.22(-0.23%) |
Sep 10, 2018 | 95.37 | 95.61 | 95.37 | 95.61 | 6,632,653 | +0.32(+0.33%) |
Sep 07, 2018 | 95.38 | 95.38 | 95.27 | 95.29 | 5,449,201 | -0.40(-0.42%) |
Sep 06, 2018 | 95.57 | 95.76 | 95.54 | 95.69 | 8,323,521 | +0.27(+0.28%) |
Sep 05, 2018 | 95.45 | 95.48 | 95.40 | 95.42 | 7,343,038 | -0.06(-0.06%) |
Sep 04, 2018 | 95.47 | 95.57 | 95.32 | 95.48 | 7,782,832 | -0.18(-0.18%) |
Aug 31, 2018 | 95.66 | 95.66 | 95.66 | 0 | -0.14(-0.15%) | |
Aug 30, 2018 | 95.91 | 95.97 | 95.73 | 95.80 | 6,857,322 | +0.09(+0.10%) |
Aug 29, 2018 | 95.90 | 95.92 | 95.63 | 95.71 | 12,639,338 | -0.10(-0.10%) |
Aug 28, 2018 | 96.02 | 96.11 | 95.79 | 95.81 | 4,859,672 | -0.36(-0.38%) |
Aug 27, 2018 | 96.14 | 96.26 | 96.13 | 96.17 | 4,540,175 | -0.15(-0.15%) |
Aug 24, 2018 | 96.03 | 96.36 | 96.00 | 96.32 | 6,217,852 | +0.19(+0.20%) |
Aug 23, 2018 | 96.24 | 96.27 | 96.07 | 96.13 | 6,871,274 | +0.03(+0.03%) |
Aug 22, 2018 | 96.31 | 96.32 | 96.08 | 96.10 | 8,299,912 | -0.01(-0.01%) |
Aug 21, 2018 | 96.31 | 96.31 | 96.09 | 96.11 | 6,613,681 | -0.24(-0.25%) |
Aug 20, 2018 | 96.33 | 96.43 | 96.27 | 96.35 | 3,242,438 | +0.25(+0.26%) |
Aug 17, 2018 | 96.09 | 96.18 | 96.03 | 96.10 | 4,672,440 | +0.08(+0.09%) |
Aug 16, 2018 | 95.97 | 96.03 | 95.87 | 96.02 | 7,238,161 | +0.12(+0.13%) |
Aug 15, 2018 | 95.83 | 95.92 | 95.75 | 95.89 | 6,285,296 | +0.20(+0.21%) |
Aug 14, 2018 | 95.70 | 95.73 | 95.63 | 95.69 | 8,510,967 | +0.12(+0.13%) |
Aug 13, 2018 | 95.51 | 95.61 | 95.48 | 95.57 | 3,796,313 | -0.02(-0.03%) |
Aug 10, 2018 | 95.38 | 95.71 | 95.32 | 95.59 | 5,751,429 | +0.16(+0.16%) |
Aug 09, 2018 | 95.50 | 95.59 | 95.37 | 95.44 | 8,777,544 | +0.07(+0.08%) |
Aug 08, 2018 | 95.44 | 95.48 | 95.36 | 95.36 | 8,972,824 | -0.15(-0.16%) |
Aug 07, 2018 | 95.78 | 95.78 | 95.46 | 95.51 | 6,513,853 | -0.30(-0.31%) |
Aug 06, 2018 | 95.78 | 95.92 | 95.78 | 95.81 | 3,692,490 | +0.09(+0.10%) |
Aug 03, 2018 | 95.53 | 95.75 | 95.43 | 95.72 | 3,271,721 | +0.30(+0.31%) |
Aug 02, 2018 | 95.34 | 95.43 | 95.19 | 95.42 | 8,147,598 | +0.12(+0.12%) |
Aug 01, 2018 | 95.21 | 95.42 | 95.17 | 95.30 | 8,756,498 | -0.34(-0.35%) |
Jul 31, 2018 | 95.60 | 95.72 | 95.54 | 95.64 | 7,361,041 | +0.30(+0.31%) |
Jul 30, 2018 | 95.28 | 95.42 | 95.27 | 95.34 | 7,828,145 | -0.13(-0.14%) |
Jul 27, 2018 | 95.63 | 95.63 | 95.39 | 95.47 | 6,654,011 | +0.12(+0.13%) |
Jul 26, 2018 | 95.36 | 95.47 | 95.24 | 95.35 | 7,093,868 | +0.09(+0.10%) |
Jul 25, 2018 | 95.34 | 95.34 | 95.18 | 95.26 | 8,928,261 | +0.12(+0.13%) |
Jul 24, 2018 | 94.86 | 95.15 | 94.86 | 95.14 | 5,382,134 | +0.30(+0.31%) |
Jul 23, 2018 | 95.05 | 95.11 | 94.78 | 94.84 | 5,708,462 | -0.38(-0.40%) |
Jul 20, 2018 | 95.29 | 95.33 | 95.11 | 95.22 | 6,316,650 | -0.28(-0.29%) |
Jul 19, 2018 | 95.34 | 95.62 | 95.32 | 95.50 | 6,171,170 | +0.15(+0.16%) |
Jul 18, 2018 | 95.46 | 95.46 | 95.30 | 95.35 | 4,269,705 | -0.02(-0.02%) |
Jul 17, 2018 | 95.44 | 95.49 | 95.33 | 95.37 | 7,452,208 | -0.07(-0.07%) |
Jul 16, 2018 | 95.43 | 95.53 | 95.25 | 95.43 | 3,212,015 | -0.16(-0.16%) |
Jul 13, 2018 | 95.60 | 95.68 | 95.53 | 95.59 | 5,172,876 | +0.07(+0.08%) |
Jul 12, 2018 | 95.34 | 95.51 | 95.28 | 95.52 | 4,024,318 | +0.21(+0.22%) |
Jul 11, 2018 | 95.24 | 95.33 | 95.11 | 95.31 | 4,927,944 | +0.19(+0.20%) |
Jul 10, 2018 | 95.21 | 95.32 | 95.10 | 95.12 | 8,017,506 | -0.11(-0.11%) |
Jul 09, 2018 | 95.09 | 95.26 | 95.04 | 95.23 | 6,247,495 | +0.07(+0.07%) |
Jul 06, 2018 | 95.21 | 95.24 | 95.09 | 95.16 | 2,984,229 | +0.13(+0.14%) |
Jul 05, 2018 | 94.82 | 95.04 | 94.81 | 95.03 | 5,725,754 | +0.30(+0.31%) |
Jul 03, 2018 | 94.73 | 94.73 | 94.73 | 0 | +0.35(+0.37%) | |
Jul 02, 2018 | 94.52 | 94.52 | 94.33 | 94.38 | 5,817,312 | +0.01(+0.01%) |
Jun 29, 2018 | 94.59 | 94.32 | 94.37 | 9,544,273 | +0.05(+0.05%) | |
Jun 28, 2018 | 94.37 | 94.37 | 94.12 | 94.32 | 7,577,077 | -0.12(-0.13%) |
Jun 27, 2018 | 94.39 | 94.45 | 94.30 | 94.45 | 11,869,017 | +0.32(+0.34%) |
Jun 26, 2018 | 93.89 | 94.14 | 93.81 | 94.12 | 12,559,546 | +0.31(+0.33%) |
Jun 25, 2018 | 93.94 | 93.99 | 93.80 | 93.81 | 3,938,410 | -0.09(-0.10%) |
Jun 22, 2018 | 93.74 | 93.98 | 93.70 | 93.90 | 8,169,257 | +0.12(+0.12%) |
Jun 21, 2018 | 93.82 | 93.98 | 93.79 | 93.79 | 19,329,272 | -0.07(-0.08%) |
Jun 20, 2018 | 94.40 | 94.40 | 93.82 | 93.86 | 9,386,332 | -0.53(-0.56%) |
Jun 19, 2018 | 94.36 | 94.45 | 94.29 | 94.39 | 5,194,562 | +0.05(+0.05%) |
Jun 18, 2018 | 94.43 | 94.45 | 94.25 | 94.34 | 5,734,126 | -0.10(-0.10%) |
Jun 15, 2018 | 94.57 | 94.39 | 94.44 | 7,147,088 | -0.13(-0.14%) | |
Jun 14, 2018 | 94.46 | 94.58 | 94.31 | 94.57 | 5,967,984 | +0.43(+0.45%) |
Jun 13, 2018 | 94.26 | 94.38 | 93.89 | 94.14 | 5,956,579 | -0.09(-0.10%) |
Jun 12, 2018 | 94.11 | 94.31 | 94.08 | 94.23 | 4,123,473 | +0.01(+0.01%) |
Jun 11, 2018 | 94.15 | 94.23 | 94.09 | 94.22 | 3,526,912 | -0.09(-0.10%) |
Jun 08, 2018 | 94.40 | 94.44 | 94.26 | 94.31 | 3,563,955 | -0.16(-0.17%) |
Jun 07, 2018 | 94.11 | 94.78 | 94.11 | 94.47 | 8,723,089 | +0.31(+0.33%) |
Jun 06, 2018 | 94.03 | 94.16 | 5,772,553 | -0.35(-0.37%) | ||
Jun 05, 2018 | 94.67 | 94.68 | 94.47 | 94.50 | 4,736,490 | +0.07(+0.07%) |
Jun 04, 2018 | 94.64 | 94.70 | 94.44 | 94.44 | 4,510,024 | -0.21(-0.23%) |
Jun 01, 2018 | 94.62 | 94.84 | 94.57 | 94.65 | 5,438,504 | -0.18(-0.19%) |
May 31, 2018 | 94.97 | 95.06 | 94.72 | 94.83 | 7,676,263 | -0.04(-0.04%) |
May 30, 2018 | 94.93 | 95.10 | 94.65 | 94.88 | 6,191,247 | -0.37(-0.39%) |
May 29, 2018 | 94.78 | 95.42 | 94.65 | 95.24 | 8,319,731 | +0.50(+0.53%) |
May 25, 2018 | 94.74 | 94.74 | 94.74 | 0 | +0.28(+0.30%) | |
May 24, 2018 | 94.42 | 94.50 | 94.34 | 94.46 | 5,403,302 | +0.26(+0.28%) |
May 23, 2018 | 93.95 | 94.26 | 93.88 | 94.20 | 7,028,138 | +0.40(+0.43%) |
May 22, 2018 | 93.82 | 93.93 | 93.72 | 93.80 | 3,933,549 | -0.10(-0.10%) |
May 21, 2018 | 93.73 | 93.90 | 93.69 | 93.90 | 3,158,107 | +0.06(+0.06%) |
May 18, 2018 | 93.60 | 93.88 | 93.58 | 93.84 | 5,059,672 | +0.39(+0.41%) |
May 17, 2018 | 93.61 | 93.66 | 93.38 | 93.45 | 3,985,223 | -0.18(-0.19%) |
May 16, 2018 | 93.81 | 93.90 | 93.60 | 93.64 | 5,128,001 | -0.12(-0.13%) |
May 15, 2018 | 94.03 | 94.23 | 93.61 | 93.76 | 7,270,250 | -0.71(-0.76%) |
May 14, 2018 | 94.54 | 94.65 | 94.47 | 94.47 | 5,855,594 | -0.17(-0.18%) |
May 11, 2018 | 94.62 | 94.66 | 94.50 | 94.65 | 5,180,524 | +0.16(+0.17%) |
May 10, 2018 | 94.30 | 94.49 | 94.20 | 94.48 | 6,214,597 | +0.48(+0.51%) |
May 09, 2018 | 93.87 | 94.12 | 93.84 | 94.00 | 4,757,507 | -0.02(-0.02%) |
May 08, 2018 | 93.96 | 94.05 | 93.82 | 94.02 | 6,173,518 | -0.03(-0.03%) |
May 07, 2018 | 94.19 | 94.23 | 94.02 | 94.05 | 4,714,009 | -0.11(-0.11%) |
May 04, 2018 | 94.32 | 94.32 | 94.00 | 94.16 | 4,547,074 | +0.13(+0.14%) |
May 03, 2018 | 94.24 | 94.28 | 94.00 | 94.03 | 5,020,512 | +0.02(+0.02%) |
May 02, 2018 | 94.21 | 94.23 | 94.01 | 94.01 | 4,393,960 | -0.07(-0.08%) |