Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 106.50 | 107.35 | 105.56 | 106.52 | 5,299,631 | -1.80(-1.67%) |
May 30, 2019 | 108.12 | 109.07 | 107.82 | 108.32 | 3,186,165 | +0.32(+0.30%) |
May 29, 2019 | 107.13 | 109.19 | 106.92 | 108.00 | 5,987,510 | -0.10(-0.09%) |
May 28, 2019 | 109.26 | 109.76 | 108.05 | 108.10 | 5,351,453 | -1.16(-1.07%) |
May 24, 2019 | 109.81 | 110.31 | 108.65 | 109.26 | 4,238,378 | +0.57(+0.52%) |
May 23, 2019 | 108.55 | 110.03 | 107.94 | 108.69 | 5,504,737 | -1.16(-1.05%) |
May 22, 2019 | 110.46 | 111.52 | 109.81 | 109.85 | 5,196,659 | -1.24(-1.11%) |
May 21, 2019 | 109.65 | 111.19 | 109.10 | 111.09 | 6,178,376 | +2.24(+2.06%) |
May 20, 2019 | 108.07 | 109.38 | 107.85 | 108.85 | 7,100,286 | -0.29(-0.27%) |
May 17, 2019 | 110.58 | 111.60 | 108.74 | 109.14 | 6,886,619 | -3.42(-3.04%) |
May 16, 2019 | 114.18 | 114.27 | 112.39 | 112.56 | 4,853,598 | -0.61(-0.54%) |
May 15, 2019 | 111.94 | 113.76 | 111.11 | 113.17 | 3,234,512 | -0.15(-0.13%) |
May 14, 2019 | 112.46 | 114.29 | 111.75 | 113.33 | 4,520,671 | +1.93(+1.73%) |
May 13, 2019 | 113.36 | 113.37 | 110.31 | 111.40 | 9,651,269 | -5.37(-4.60%) |
May 10, 2019 | 116.05 | 117.11 | 113.73 | 116.77 | 5,894,653 | +0.12(+0.11%) |
May 09, 2019 | 115.77 | 117.07 | 113.96 | 116.64 | 6,641,757 | -0.67(-0.57%) |
May 08, 2019 | 118.26 | 119.50 | 117.17 | 117.31 | 4,656,742 | -1.53(-1.29%) |
May 07, 2019 | 120.20 | 120.91 | 117.41 | 118.84 | 6,324,577 | -2.75(-2.26%) |
May 06, 2019 | 119.83 | 122.23 | 119.41 | 121.59 | 5,473,381 | -2.04(-1.65%) |
May 03, 2019 | 121.02 | 123.75 | 120.73 | 123.63 | 4,673,340 | +3.46(+2.88%) |
May 02, 2019 | 123.15 | 123.17 | 119.47 | 120.17 | 6,079,981 | -2.65(-2.16%) |
May 01, 2019 | 124.09 | 124.40 | 122.37 | 122.82 | 4,106,794 | -1.13(-0.91%) |
Apr 30, 2019 | 124.46 | 124.47 | 122.31 | 123.95 | 4,344,032 | +0.36(+0.29%) |
Apr 29, 2019 | 124.02 | 124.87 | 123.42 | 123.59 | 3,793,252 | -0.01(-0.01%) |
Apr 26, 2019 | 121.41 | 123.60 | 120.81 | 123.60 | 5,758,214 | +2.58(+2.13%) |
Apr 25, 2019 | 121.84 | 122.21 | 119.21 | 121.03 | 5,730,614 | -1.42(-1.16%) |
Apr 24, 2019 | 124.24 | 124.73 | 121.41 | 122.45 | 9,778,708 | -3.82(-3.03%) |
Apr 23, 2019 | 126.24 | 127.25 | 125.75 | 126.27 | 6,667,958 | -0.31(-0.25%) |
Apr 22, 2019 | 127.09 | 127.29 | 125.74 | 126.58 | 4,091,491 | -0.87(-0.68%) |
Apr 18, 2019 | 126.95 | 128.71 | 126.62 | 127.45 | 5,066,684 | +1.32(+1.04%) |
Apr 17, 2019 | 126.37 | 127.68 | 125.89 | 126.14 | 3,925,674 | +0.63(+0.50%) |
Apr 16, 2019 | 124.21 | 125.67 | 123.35 | 125.51 | 3,024,853 | +1.57(+1.27%) |
Apr 15, 2019 | 125.19 | 125.86 | 123.42 | 123.94 | 3,428,915 | -0.84(-0.67%) |
Apr 12, 2019 | 124.60 | 125.41 | 123.55 | 124.78 | 4,959,790 | +2.06(+1.68%) |
Apr 11, 2019 | 121.59 | 123.35 | 121.05 | 122.72 | 3,125,386 | +1.19(+0.98%) |
Apr 10, 2019 | 121.21 | 122.13 | 120.43 | 121.53 | 3,746,561 | +1.04(+0.86%) |
Apr 09, 2019 | 122.52 | 122.75 | 120.24 | 120.49 | 3,753,336 | -3.07(-2.48%) |
Apr 08, 2019 | 123.72 | 123.82 | 122.49 | 123.56 | 2,826,322 | -0.48(-0.38%) |
Apr 05, 2019 | 124.69 | 124.73 | 123.64 | 124.03 | 3,182,576 | +0.20(+0.16%) |
Apr 04, 2019 | 122.96 | 124.48 | 122.83 | 123.83 | 3,382,219 | +0.77(+0.62%) |
Apr 03, 2019 | 123.58 | 124.20 | 122.31 | 123.06 | 5,456,219 | -0.82(-0.66%) |
Apr 02, 2019 | 123.85 | 124.33 | 123.04 | 123.88 | 2,859,877 | -0.05(-0.04%) |
Apr 01, 2019 | 121.67 | 124.04 | 120.46 | 123.94 | 5,749,865 | +4.21(+3.51%) |
Mar 29, 2019 | 118.41 | 120.43 | 118.08 | 119.73 | 5,297,692 | +2.76(+2.36%) |
Mar 28, 2019 | 116.56 | 117.35 | 115.90 | 116.97 | 2,814,177 | +1.03(+0.89%) |
Mar 27, 2019 | 116.89 | 117.06 | 115.10 | 115.94 | 2,691,359 | -0.56(-0.48%) |
Mar 26, 2019 | 117.26 | 118.03 | 115.88 | 116.50 | 2,985,565 | +0.41(+0.35%) |
Mar 25, 2019 | 114.52 | 116.65 | 114.20 | 116.10 | 3,621,012 | +1.42(+1.24%) |
Mar 22, 2019 | 117.52 | 117.80 | 114.43 | 114.68 | 6,502,079 | -3.79(-3.20%) |
Mar 21, 2019 | 116.79 | 118.94 | 116.66 | 118.47 | 2,982,567 | +0.93(+0.79%) |
Mar 20, 2019 | 118.26 | 118.55 | 116.70 | 117.54 | 3,985,372 | -1.01(-0.85%) |
Mar 19, 2019 | 119.61 | 119.92 | 117.98 | 118.55 | 3,752,346 | +0.05(+0.04%) |
Mar 18, 2019 | 117.26 | 118.59 | 117.11 | 118.50 | 4,623,431 | +1.26(+1.08%) |
Mar 15, 2019 | 118.30 | 118.88 | 116.63 | 117.24 | 7,977,828 | -0.90(-0.76%) |
Mar 14, 2019 | 117.39 | 118.48 | 116.66 | 118.14 | 4,234,737 | +0.17(+0.14%) |
Mar 13, 2019 | 118.40 | 118.69 | 117.26 | 117.97 | 4,849,029 | +0.90(+0.77%) |
Mar 12, 2019 | 117.74 | 117.87 | 116.58 | 117.07 | 4,761,864 | -0.56(-0.47%) |
Mar 11, 2019 | 116.57 | 117.88 | 116.29 | 117.63 | 4,429,309 | +1.56(+1.34%) |
Mar 08, 2019 | 115.32 | 116.76 | 115.08 | 116.07 | 4,795,704 | -1.28(-1.09%) |
Mar 07, 2019 | 118.75 | 119.13 | 116.31 | 117.35 | 4,852,116 | -1.79(-1.50%) |
Mar 06, 2019 | 121.54 | 121.65 | 119.06 | 119.15 | 4,393,965 | -2.04(-1.68%) |
Mar 05, 2019 | 122.00 | 122.36 | 121.06 | 121.19 | 3,530,931 | -1.07(-0.87%) |
Mar 04, 2019 | 122.66 | 123.51 | 121.15 | 122.26 | 4,367,843 | +0.78(+0.64%) |
Mar 01, 2019 | 122.71 | 123.27 | 121.01 | 121.48 | 4,312,501 | +0.11(+0.09%) |
Feb 28, 2019 | 122.44 | 122.83 | 121.19 | 121.37 | 4,380,134 | -1.98(-1.60%) |
Feb 27, 2019 | 121.83 | 123.40 | 121.19 | 123.34 | 3,893,281 | +1.41(+1.16%) |
Feb 26, 2019 | 120.65 | 122.86 | 119.54 | 121.93 | 8,216,312 | -3.03(-2.43%) |
Feb 25, 2019 | 124.59 | 125.97 | 123.88 | 124.96 | 5,028,110 | +2.41(+1.97%) |
Feb 22, 2019 | 122.64 | 123.44 | 121.89 | 122.55 | 3,943,705 | -0.18(-0.14%) |
Feb 21, 2019 | 123.50 | 124.58 | 122.31 | 122.73 | 4,581,711 | -1.26(-1.02%) |
Feb 20, 2019 | 120.53 | 124.33 | 120.48 | 123.99 | 7,009,996 | +3.98(+3.32%) |
Feb 19, 2019 | 119.61 | 121.05 | 119.30 | 120.00 | 4,391,456 | -0.35(-0.29%) |
Feb 15, 2019 | 118.50 | 120.40 | 118.13 | 120.36 | 5,904,242 | +3.16(+2.70%) |
Feb 14, 2019 | 116.45 | 117.75 | 116.00 | 117.19 | 3,255,301 | -0.42(-0.36%) |
Feb 13, 2019 | 118.59 | 118.69 | 117.04 | 117.62 | 3,608,795 | +0.38(+0.32%) |
Feb 12, 2019 | 115.11 | 118.03 | 114.88 | 117.24 | 5,088,048 | +3.31(+2.90%) |
Feb 11, 2019 | 113.95 | 114.94 | 113.72 | 113.93 | 2,996,643 | +0.29(+0.26%) |
Feb 08, 2019 | 112.65 | 113.64 | 111.83 | 113.64 | 3,547,637 | -0.16(-0.14%) |
Feb 07, 2019 | 114.25 | 115.27 | 112.55 | 113.80 | 4,165,591 | -1.55(-1.35%) |
Feb 06, 2019 | 116.00 | 116.73 | 115.20 | 115.36 | 3,502,775 | -1.29(-1.11%) |
Feb 05, 2019 | 115.44 | 116.73 | 115.41 | 116.65 | 4,049,965 | +0.99(+0.86%) |
Feb 04, 2019 | 115.66 | 116.04 | 114.97 | 115.66 | 5,131,399 | -0.03(-0.02%) |
Feb 01, 2019 | 117.56 | 118.29 | 114.98 | 115.68 | 6,389,822 | -1.99(-1.69%) |
Jan 31, 2019 | 115.16 | 117.83 | 114.03 | 117.67 | 7,319,484 | +2.70(+2.34%) |
Jan 30, 2019 | 113.05 | 116.07 | 111.62 | 114.98 | 8,114,949 | +3.16(+2.83%) |
Jan 29, 2019 | 111.00 | 113.46 | 111.00 | 111.81 | 9,668,085 | +1.91(+1.74%) |
Jan 28, 2019 | 112.22 | 112.94 | 108.83 | 109.90 | 19,687,672 | -11.04(-9.13%) |
Jan 25, 2019 | 119.09 | 120.97 | 118.32 | 120.94 | 7,275,543 | +3.65(+3.11%) |
Jan 24, 2019 | 116.12 | 117.52 | 115.94 | 117.29 | 4,460,723 | +0.80(+0.69%) |
Jan 23, 2019 | 117.57 | 117.96 | 115.01 | 116.49 | 3,526,845 | -0.37(-0.32%) |
Jan 22, 2019 | 119.24 | 119.25 | 115.91 | 116.86 | 5,869,693 | -3.85(-3.19%) |
Jan 18, 2019 | 119.39 | 121.70 | 118.11 | 120.71 | 6,928,248 | +2.58(+2.18%) |
Jan 17, 2019 | 114.56 | 119.33 | 113.41 | 118.13 | 7,829,346 | +2.53(+2.19%) |
Jan 16, 2019 | 114.81 | 116.36 | 114.35 | 115.60 | 4,147,976 | +0.85(+0.74%) |
Jan 15, 2019 | 116.00 | 116.88 | 113.76 | 114.75 | 3,670,429 | -0.97(-0.84%) |
Jan 14, 2019 | 114.42 | 116.24 | 113.38 | 115.72 | 5,104,289 | -0.26(-0.23%) |
Jan 11, 2019 | 115.09 | 116.18 | 114.19 | 115.99 | 3,312,613 | -0.75(-0.65%) |
Jan 10, 2019 | 112.92 | 116.88 | 111.73 | 116.74 | 3,892,675 | +2.36(+2.07%) |
Jan 09, 2019 | 115.10 | 116.09 | 114.07 | 114.38 | 5,538,423 | +0.44(+0.39%) |
Jan 08, 2019 | 114.06 | 115.46 | 112.59 | 113.94 | 4,781,776 | +1.35(+1.20%) |
Jan 07, 2019 | 112.91 | 113.79 | 111.25 | 112.59 | 5,278,266 | +0.07(+0.06%) |
Jan 04, 2019 | 109.03 | 112.91 | 108.61 | 112.52 | 6,214,766 | +5.83(+5.47%) |
Jan 03, 2019 | 110.03 | 110.19 | 105.75 | 106.69 | 7,042,653 | -4.28(-3.85%) |
Jan 02, 2019 | 108.90 | 112.28 | 108.00 | 110.97 | 5,441,293 | -0.61(-0.54%) |
Dec 31, 2018 | 111.16 | 112.48 | 109.32 | 111.57 | 3,935,138 | +1.28(+1.16%) |
Dec 28, 2018 | 111.62 | 112.61 | 109.80 | 110.29 | 4,343,093 | -0.93(-0.84%) |
Dec 27, 2018 | 106.94 | 111.24 | 106.18 | 111.22 | 5,235,332 | +1.68(+1.53%) |
Dec 26, 2018 | 103.61 | 109.55 | 101.93 | 109.54 | 5,334,165 | +6.86(+6.68%) |
Dec 24, 2018 | 103.76 | 105.00 | 102.44 | 102.69 | 3,401,334 | -2.74(-2.60%) |
Dec 21, 2018 | 106.88 | 108.64 | 104.99 | 105.43 | 11,427,868 | -1.30(-1.22%) |
Dec 20, 2018 | 106.89 | 109.35 | 106.02 | 106.73 | 8,595,161 | -0.68(-0.64%) |
Dec 19, 2018 | 109.82 | 113.22 | 106.07 | 107.41 | 7,305,848 | -1.70(-1.56%) |
Dec 18, 2018 | 110.52 | 113.05 | 108.53 | 109.11 | 6,122,054 | -0.17(-0.16%) |
Dec 17, 2018 | 111.33 | 112.08 | 108.60 | 109.29 | 6,447,072 | -2.02(-1.81%) |
Dec 14, 2018 | 108.37 | 112.16 | 108.13 | 111.31 | 5,105,930 | +0.76(+0.69%) |
Dec 13, 2018 | 111.03 | 113.36 | 109.79 | 110.55 | 5,174,243 | +0.47(+0.42%) |
Dec 12, 2018 | 110.40 | 112.36 | 109.84 | 110.08 | 6,300,355 | +1.87(+1.73%) |
Dec 11, 2018 | 111.67 | 112.37 | 107.34 | 108.21 | 5,065,730 | -0.13(-0.12%) |
Dec 10, 2018 | 107.48 | 109.20 | 106.38 | 108.34 | 6,282,497 | -0.14(-0.13%) |
Dec 07, 2018 | 113.36 | 114.13 | 107.78 | 108.48 | 7,304,583 | -4.23(-3.75%) |
Dec 06, 2018 | 109.95 | 113.00 | 108.92 | 112.71 | 7,510,295 | -0.83(-0.73%) |
Dec 04, 2018 | 121.24 | 121.24 | 113.30 | 113.55 | 9,240,377 | -8.45(-6.93%) |
Dec 03, 2018 | 124.58 | 125.04 | 121.64 | 122.00 | 10,653,603 | +2.88(+2.42%) |
Nov 30, 2018 | 114.19 | 119.39 | 114.00 | 119.12 | 9,632,956 | +4.78(+4.18%) |
Nov 29, 2018 | 114.85 | 114.94 | 112.02 | 114.35 | 5,624,613 | -0.47(-0.41%) |
Nov 28, 2018 | 110.02 | 114.83 | 108.74 | 114.82 | 6,536,873 | +5.42(+4.95%) |
Nov 27, 2018 | 108.88 | 109.40 | 107.46 | 109.40 | 4,611,027 | -0.17(-0.16%) |
Nov 26, 2018 | 108.57 | 110.45 | 108.14 | 109.58 | 5,348,945 | +2.18(+2.03%) |
Nov 23, 2018 | 107.08 | 108.92 | 106.74 | 107.40 | 3,564,766 | -1.36(-1.25%) |
Nov 21, 2018 | 108.76 | 108.76 | 108.76 | 0 | +1.41(+1.31%) | |
Nov 20, 2018 | 108.75 | 108.85 | 106.44 | 107.36 | 8,819,679 | -3.26(-2.94%) |
Nov 19, 2018 | 113.40 | 113.70 | 110.28 | 110.61 | 6,121,377 | -3.50(-3.06%) |
Nov 16, 2018 | 113.08 | 115.83 | 112.43 | 114.11 | 6,785,243 | +0.75(+0.67%) |
Nov 15, 2018 | 109.16 | 114.39 | 108.11 | 113.36 | 6,621,773 | +3.51(+3.20%) |
Nov 14, 2018 | 111.75 | 113.27 | 108.64 | 109.84 | 6,274,515 | -0.75(-0.68%) |
Nov 13, 2018 | 110.19 | 113.96 | 110.00 | 110.60 | 6,625,620 | +0.84(+0.77%) |
Nov 12, 2018 | 111.67 | 112.75 | 109.39 | 109.75 | 6,683,852 | -1.68(-1.50%) |
Nov 09, 2018 | 113.78 | 113.79 | 110.40 | 111.43 | 8,255,111 | -3.93(-3.41%) |
Nov 08, 2018 | 117.51 | 118.27 | 114.94 | 115.36 | 7,137,336 | -3.26(-2.75%) |
Nov 07, 2018 | 117.24 | 118.73 | 114.92 | 118.62 | 8,597,862 | +5.07(+4.46%) |
Nov 06, 2018 | 110.98 | 113.71 | 110.91 | 113.56 | 5,383,859 | +2.56(+2.31%) |
Nov 05, 2018 | 110.71 | 111.47 | 109.36 | 110.99 | 5,516,545 | +0.55(+0.49%) |
Nov 02, 2018 | 111.56 | 112.65 | 109.11 | 110.45 | 8,751,218 | +0.96(+0.87%) |
Nov 01, 2018 | 107.64 | 109.96 | 106.19 | 109.49 | 11,546,569 | +2.97(+2.79%) |
Oct 31, 2018 | 104.85 | 107.90 | 104.72 | 106.52 | 11,777,271 | +3.39(+3.29%) |
Oct 30, 2018 | 100.10 | 103.38 | 99.31 | 103.13 | 9,176,547 | +3.06(+3.05%) |
Oct 29, 2018 | 102.62 | 103.92 | 98.39 | 100.08 | 9,190,327 | -0.94(-0.93%) |
Oct 26, 2018 | 100.18 | 102.23 | 98.66 | 101.02 | 12,323,387 | -0.51(-0.50%) |
Oct 25, 2018 | 100.83 | 102.81 | 98.78 | 101.53 | 15,451,792 | +2.89(+2.93%) |
Oct 24, 2018 | 105.36 | 106.81 | 98.56 | 98.64 | 17,423,496 | -5.83(-5.58%) |
Oct 23, 2018 | 105.08 | 107.56 | 101.52 | 104.47 | 27,458,258 | -8.54(-7.56%) |
Oct 22, 2018 | 116.50 | 116.89 | 112.97 | 113.01 | 8,944,250 | -2.29(-1.99%) |
Oct 19, 2018 | 119.58 | 120.23 | 115.26 | 115.30 | 8,034,961 | -3.18(-2.68%) |
Oct 18, 2018 | 122.29 | 122.84 | 117.32 | 118.48 | 11,747,567 | -4.83(-3.92%) |
Oct 17, 2018 | 124.83 | 125.22 | 123.11 | 123.32 | 5,509,871 | -2.07(-1.65%) |
Oct 16, 2018 | 125.07 | 125.54 | 123.25 | 125.38 | 4,093,367 | +1.67(+1.35%) |
Oct 15, 2018 | 123.89 | 124.92 | 123.12 | 123.72 | 4,288,555 | -0.24(-0.19%) |
Oct 12, 2018 | 125.65 | 125.99 | 121.93 | 123.95 | 6,414,034 | +0.96(+0.78%) |
Oct 11, 2018 | 124.72 | 127.29 | 122.01 | 122.99 | 8,719,452 | -2.40(-1.91%) |
Oct 10, 2018 | 129.74 | 130.15 | 125.39 | 125.39 | 10,795,026 | -5.01(-3.84%) |
Oct 09, 2018 | 133.15 | 133.15 | 130.07 | 130.40 | 5,726,576 | -3.39(-2.54%) |
Oct 08, 2018 | 132.57 | 134.06 | 131.64 | 133.79 | 3,969,028 | +0.03(+0.03%) |
Oct 05, 2018 | 136.55 | 136.81 | 132.28 | 133.76 | 5,679,459 | -3.00(-2.19%) |
Oct 04, 2018 | 137.88 | 138.33 | 135.41 | 136.76 | 4,734,779 | -1.28(-0.93%) |
Oct 03, 2018 | 136.11 | 139.05 | 135.92 | 138.04 | 6,919,644 | +2.97(+2.20%) |
Oct 02, 2018 | 132.87 | 135.57 | 132.18 | 135.08 | 4,978,978 | +2.22(+1.67%) |
Oct 01, 2018 | 134.02 | 134.80 | 132.34 | 132.86 | 4,282,366 | -0.18(-0.14%) |
Sep 28, 2018 | 132.62 | 133.41 | 131.36 | 133.04 | 4,126,181 | +0.02(+0.01%) |
Sep 27, 2018 | 133.51 | 134.41 | 131.92 | 133.03 | 3,064,961 | -0.61(-0.46%) |
Sep 26, 2018 | 134.32 | 135.36 | 133.39 | 133.64 | 3,548,577 | -0.80(-0.60%) |
Sep 25, 2018 | 134.47 | 134.80 | 133.32 | 134.44 | 3,959,535 | +0.08(+0.06%) |
Sep 24, 2018 | 136.11 | 136.19 | 134.16 | 134.36 | 4,406,530 | -2.08(-1.52%) |
Sep 21, 2018 | 136.66 | 137.23 | 135.06 | 136.44 | 6,799,145 | +0.33(+0.24%) |
Sep 20, 2018 | 135.59 | 137.61 | 134.76 | 136.11 | 7,763,715 | +2.83(+2.12%) |
Sep 19, 2018 | 130.66 | 133.59 | 130.32 | 133.28 | 6,876,200 | +3.22(+2.48%) |
Sep 18, 2018 | 128.25 | 130.24 | 127.62 | 130.06 | 5,152,971 | +2.49(+1.95%) |
Sep 17, 2018 | 126.38 | 129.18 | 126.12 | 127.57 | 4,385,088 | +1.15(+0.91%) |
Sep 14, 2018 | 127.06 | 128.43 | 124.96 | 126.42 | 5,386,501 | -0.56(-0.44%) |
Sep 13, 2018 | 126.55 | 127.78 | 126.09 | 126.98 | 4,195,706 | +1.10(+0.87%) |
Sep 12, 2018 | 123.53 | 126.29 | 122.69 | 125.88 | 6,452,396 | +1.96(+1.58%) |
Sep 11, 2018 | 122.68 | 124.28 | 122.47 | 123.92 | 2,960,948 | -0.02(-0.01%) |
Sep 10, 2018 | 123.69 | 124.34 | 123.62 | 123.94 | 3,517,646 | +0.64(+0.52%) |
Sep 07, 2018 | 122.78 | 124.01 | 122.19 | 123.30 | 4,783,390 | -0.22(-0.18%) |
Sep 06, 2018 | 122.44 | 123.78 | 122.20 | 123.52 | 5,258,566 | +0.85(+0.70%) |
Sep 05, 2018 | 120.69 | 123.11 | 120.12 | 122.66 | 5,248,300 | +2.05(+1.70%) |
Sep 04, 2018 | 120.28 | 121.27 | 119.47 | 120.61 | 4,533,540 | -0.53(-0.44%) |
Aug 31, 2018 | 121.14 | 121.14 | 121.14 | 0 | -0.18(-0.15%) | |
Aug 30, 2018 | 123.05 | 123.43 | 120.79 | 121.33 | 5,470,943 | -2.44(-1.97%) |
Aug 29, 2018 | 124.27 | 124.41 | 123.27 | 123.77 | 3,862,539 | -0.12(-0.10%) |
Aug 28, 2018 | 125.13 | 125.44 | 123.45 | 123.89 | 3,702,451 | -0.04(-0.03%) |
Aug 27, 2018 | 121.62 | 124.22 | 121.54 | 123.93 | 5,468,128 | +3.34(+2.77%) |
Aug 24, 2018 | 120.25 | 120.88 | 119.43 | 120.58 | 2,940,362 | +1.24(+1.04%) |
Aug 23, 2018 | 121.32 | 121.42 | 119.02 | 119.35 | 4,475,832 | -2.48(-2.03%) |
Aug 22, 2018 | 122.43 | 122.76 | 121.59 | 121.82 | 2,532,400 | -0.31(-0.26%) |
Aug 21, 2018 | 121.33 | 122.98 | 121.33 | 122.14 | 3,462,217 | +1.15(+0.95%) |
Aug 20, 2018 | 121.99 | 122.63 | 120.89 | 120.99 | 3,794,750 | -0.58(-0.48%) |
Aug 17, 2018 | 118.35 | 122.33 | 118.17 | 121.57 | 7,577,961 | +2.69(+2.26%) |
Aug 16, 2018 | 116.67 | 119.14 | 116.61 | 118.88 | 6,348,884 | +3.70(+3.21%) |
Aug 15, 2018 | 116.26 | 116.26 | 112.92 | 115.18 | 6,512,195 | -2.53(-2.15%) |
Aug 14, 2018 | 118.31 | 119.05 | 117.50 | 117.72 | 4,055,209 | -0.09(-0.07%) |
Aug 13, 2018 | 118.59 | 119.29 | 117.54 | 117.80 | 4,445,437 | -0.78(-0.66%) |
Aug 10, 2018 | 119.98 | 119.98 | 117.55 | 118.59 | 7,184,713 | -2.27(-1.88%) |
Aug 09, 2018 | 122.23 | 122.93 | 120.62 | 120.86 | 3,826,171 | -1.04(-0.85%) |
Aug 08, 2018 | 124.17 | 124.24 | 121.50 | 121.89 | 3,937,681 | -2.33(-1.87%) |
Aug 07, 2018 | 122.68 | 125.04 | 122.41 | 124.22 | 5,516,595 | +2.53(+2.08%) |
Aug 06, 2018 | 120.86 | 122.73 | 120.38 | 121.69 | 3,580,858 | +0.85(+0.70%) |
Aug 03, 2018 | 120.58 | 120.92 | 119.59 | 120.85 | 4,119,304 | +0.44(+0.36%) |
Aug 02, 2018 | 119.59 | 121.02 | 118.39 | 120.41 | 4,807,742 | -0.46(-0.38%) |
Aug 01, 2018 | 124.74 | 124.83 | 120.50 | 120.87 | 7,294,007 | -4.59(-3.66%) |
Jul 31, 2018 | 123.87 | 126.32 | 122.30 | 125.46 | 8,688,705 | +3.53(+2.90%) |
Jul 30, 2018 | 127.13 | 127.99 | 121.33 | 121.93 | 15,858,735 | -2.45(-1.97%) |
Jul 27, 2018 | 125.59 | 125.59 | 122.83 | 124.38 | 5,332,287 | -0.02(-0.01%) |
Jul 26, 2018 | 122.80 | 125.24 | 122.22 | 124.40 | 6,172,578 | +1.83(+1.49%) |
Jul 25, 2018 | 120.40 | 123.06 | 119.24 | 122.57 | 5,780,834 | +2.19(+1.82%) |
Jul 24, 2018 | 122.67 | 119.84 | 120.38 | 5,805,000 | +1.48(+1.24%) | |
Jul 23, 2018 | 119.20 | 119.36 | 118.31 | 118.90 | 4,059,080 | -0.47(-0.39%) |
Jul 20, 2018 | 120.72 | 120.91 | 119.22 | 119.37 | 6,017,785 | -2.27(-1.87%) |
Jul 19, 2018 | 121.77 | 122.62 | 121.33 | 121.64 | 4,099,530 | -0.73(-0.60%) |
Jul 18, 2018 | 120.53 | 122.70 | 120.19 | 122.37 | 5,068,020 | +1.88(+1.56%) |
Jul 17, 2018 | 118.78 | 120.82 | 118.39 | 120.49 | 3,811,188 | +0.75(+0.63%) |
Jul 16, 2018 | 122.17 | 122.17 | 119.58 | 119.74 | 4,289,699 | -2.31(-1.90%) |
Jul 13, 2018 | 121.00 | 122.49 | 120.60 | 122.05 | 3,275,885 | +1.15(+0.95%) |
Jul 12, 2018 | 120.10 | 121.17 | 118.80 | 120.90 | 4,901,407 | +2.31(+1.95%) |
Jul 11, 2018 | 119.78 | 120.87 | 117.80 | 118.59 | 6,031,057 | -3.89(-3.18%) |
Jul 10, 2018 | 122.80 | 123.02 | 121.53 | 122.49 | 4,332,488 | +0.24(+0.20%) |
Jul 09, 2018 | 118.12 | 122.31 | 118.02 | 122.24 | 6,411,440 | +4.82(+4.11%) |
Jul 06, 2018 | 117.16 | 117.82 | 115.61 | 117.42 | 3,678,684 | -0.35(-0.29%) |
Jul 05, 2018 | 117.08 | 118.01 | 116.28 | 117.77 | 3,881,149 | +1.72(+1.48%) |
Jul 03, 2018 | 116.05 | 116.05 | 116.05 | 0 | -2.13(-1.80%) | |
Jul 02, 2018 | 116.03 | 118.31 | 115.51 | 118.19 | 3,658,709 | +0.54(+0.46%) |
Jun 29, 2018 | 118.46 | 119.54 | 117.57 | 117.65 | 4,751,463 | -0.31(-0.26%) |
Jun 28, 2018 | 116.36 | 118.56 | 115.06 | 117.96 | 4,861,543 | +1.23(+1.06%) |
Jun 27, 2018 | 118.60 | 120.93 | 116.70 | 116.73 | 6,532,124 | -0.81(-0.69%) |
Jun 26, 2018 | 118.58 | 119.04 | 117.31 | 117.53 | 4,941,725 | -0.90(-0.76%) |
Jun 25, 2018 | 120.41 | 120.52 | 117.22 | 118.44 | 7,008,825 | -2.91(-2.40%) |
Jun 22, 2018 | 122.18 | 123.57 | 121.20 | 121.35 | 6,023,602 | +0.35(+0.29%) |
Jun 21, 2018 | 123.35 | 123.47 | 120.64 | 121.00 | 6,814,391 | -3.12(-2.52%) |
Jun 20, 2018 | 125.06 | 125.47 | 122.98 | 124.12 | 4,760,342 | -0.15(-0.12%) |
Jun 19, 2018 | 126.61 | 126.87 | 123.41 | 124.26 | 7,831,184 | -4.67(-3.62%) |
Jun 18, 2018 | 128.70 | 129.61 | 128.10 | 128.93 | 4,207,318 | -1.16(-0.89%) |
Jun 15, 2018 | 132.80 | 128.71 | 130.09 | 10,208,550 | -2.71(-2.04%) | |
Jun 14, 2018 | 135.02 | 136.46 | 132.47 | 132.80 | 4,574,823 | -1.36(-1.01%) |
Jun 13, 2018 | 136.30 | 136.45 | 133.99 | 134.16 | 4,830,266 | -2.41(-1.77%) |
Jun 12, 2018 | 135.67 | 138.04 | 135.62 | 136.57 | 2,993,188 | +1.03(+0.76%) |
Jun 11, 2018 | 134.57 | 136.21 | 134.17 | 135.54 | 3,180,307 | +0.85(+0.63%) |
Jun 08, 2018 | 135.44 | 135.84 | 134.44 | 134.69 | 3,752,626 | -0.84(-0.62%) |
Jun 07, 2018 | 136.24 | 136.95 | 134.87 | 135.53 | 3,630,921 | -0.19(-0.14%) |
Jun 06, 2018 | 135.75 | 132.68 | 135.72 | 4,254,280 | +3.03(+2.29%) | |
Jun 05, 2018 | 132.16 | 132.76 | 131.83 | 132.68 | 3,363,337 | +0.44(+0.33%) |
Jun 04, 2018 | 134.23 | 134.35 | 131.88 | 132.24 | 2,849,374 | -0.88(-0.66%) |