Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 128.98 | 130.19 | 128.15 | 129.38 | 2,032,267 | -0.42(-0.33%) |
May 30, 2019 | 127.67 | 129.94 | 127.53 | 129.80 | 2,025,153 | +2.12(+1.66%) |
May 29, 2019 | 127.35 | 127.98 | 126.59 | 127.69 | 1,800,590 | +0.15(+0.12%) |
May 28, 2019 | 130.00 | 131.44 | 127.30 | 127.54 | 3,565,247 | -1.87(-1.45%) |
May 24, 2019 | 130.00 | 130.59 | 129.18 | 129.41 | 1,808,817 | +0.40(+0.31%) |
May 23, 2019 | 128.15 | 129.10 | 127.63 | 129.01 | 1,651,413 | -0.11(-0.08%) |
May 22, 2019 | 127.77 | 129.50 | 127.50 | 129.12 | 1,962,849 | +1.50(+1.18%) |
May 21, 2019 | 128.69 | 129.47 | 127.61 | 127.62 | 2,929,734 | -0.11(-0.08%) |
May 20, 2019 | 127.59 | 128.33 | 126.81 | 127.72 | 2,600,192 | -0.77(-0.60%) |
May 17, 2019 | 128.25 | 130.24 | 128.25 | 128.49 | 2,784,852 | -1.15(-0.88%) |
May 16, 2019 | 129.12 | 130.49 | 128.74 | 129.64 | 2,350,518 | +1.20(+0.93%) |
May 15, 2019 | 127.14 | 128.92 | 126.41 | 128.44 | 1,682,782 | +0.29(+0.23%) |
May 14, 2019 | 127.29 | 129.22 | 127.17 | 128.15 | 1,795,244 | +1.26(+1.00%) |
May 13, 2019 | 126.86 | 127.69 | 125.75 | 126.88 | 2,370,884 | -2.18(-1.69%) |
May 10, 2019 | 128.35 | 129.64 | 126.35 | 129.06 | 1,619,855 | +0.33(+0.26%) |
May 09, 2019 | 127.72 | 128.81 | 127.25 | 128.72 | 2,229,310 | -0.37(-0.29%) |
May 08, 2019 | 128.24 | 130.32 | 127.78 | 129.10 | 2,419,374 | +0.97(+0.76%) |
May 07, 2019 | 130.44 | 130.44 | 127.14 | 128.13 | 2,307,540 | -3.00(-2.29%) |
May 06, 2019 | 129.53 | 131.39 | 129.48 | 131.13 | 2,801,803 | -0.77(-0.59%) |
May 03, 2019 | 131.32 | 131.99 | 130.57 | 131.90 | 2,362,033 | +1.05(+0.80%) |
May 02, 2019 | 129.12 | 130.90 | 128.61 | 130.85 | 1,737,136 | +1.91(+1.48%) |
May 01, 2019 | 130.02 | 130.04 | 128.50 | 128.94 | 1,848,610 | -0.86(-0.66%) |
Apr 30, 2019 | 129.09 | 130.11 | 128.13 | 129.80 | 2,617,166 | +1.10(+0.85%) |
Apr 29, 2019 | 128.38 | 129.31 | 127.55 | 128.71 | 2,390,952 | +0.38(+0.30%) |
Apr 26, 2019 | 128.35 | 128.79 | 127.20 | 128.32 | 1,740,456 | +0.53(+0.41%) |
Apr 25, 2019 | 126.20 | 128.17 | 125.59 | 127.79 | 2,209,434 | +1.07(+0.84%) |
Apr 24, 2019 | 125.22 | 127.29 | 124.75 | 126.72 | 2,659,929 | +1.49(+1.19%) |
Apr 23, 2019 | 122.99 | 126.10 | 122.36 | 125.24 | 3,552,927 | +0.89(+0.72%) |
Apr 22, 2019 | 123.03 | 125.03 | 122.51 | 124.34 | 2,787,808 | +0.10(+0.08%) |
Apr 18, 2019 | 125.69 | 127.13 | 122.80 | 124.25 | 5,911,410 | +1.85(+1.51%) |
Apr 17, 2019 | 126.54 | 127.21 | 121.54 | 122.39 | 6,025,692 | -3.23(-2.58%) |
Apr 16, 2019 | 128.80 | 129.07 | 125.28 | 125.63 | 3,189,261 | -2.27(-1.78%) |
Apr 15, 2019 | 128.99 | 129.30 | 127.10 | 127.90 | 2,497,404 | -1.11(-0.86%) |
Apr 12, 2019 | 129.03 | 129.88 | 128.41 | 129.01 | 2,231,943 | +0.20(+0.15%) |
Apr 11, 2019 | 129.14 | 129.26 | 128.24 | 128.81 | 1,481,441 | -0.07(-0.05%) |
Apr 10, 2019 | 129.31 | 129.81 | 128.73 | 128.88 | 1,667,368 | -0.32(-0.25%) |
Apr 09, 2019 | 128.62 | 129.89 | 128.42 | 129.21 | 2,105,347 | -0.12(-0.09%) |
Apr 08, 2019 | 129.03 | 129.41 | 127.69 | 129.32 | 2,166,941 | +0.35(+0.27%) |
Apr 05, 2019 | 128.22 | 129.15 | 127.83 | 128.97 | 2,757,814 | +1.10(+0.86%) |
Apr 04, 2019 | 128.65 | 129.01 | 127.60 | 127.87 | 2,312,454 | -0.49(-0.38%) |
Apr 03, 2019 | 129.44 | 129.44 | 128.24 | 128.36 | 2,396,831 | -0.64(-0.49%) |
Apr 02, 2019 | 129.37 | 129.39 | 128.80 | 129.00 | 2,111,136 | -0.20(-0.15%) |
Apr 01, 2019 | 130.50 | 131.82 | 128.69 | 129.19 | 2,432,884 | -0.20(-0.15%) |
Mar 29, 2019 | 127.84 | 129.54 | 127.48 | 129.39 | 3,276,339 | +2.14(+1.68%) |
Mar 28, 2019 | 127.41 | 127.63 | 126.45 | 127.25 | 1,487,764 | +0.27(+0.21%) |
Mar 27, 2019 | 128.08 | 128.38 | 126.10 | 126.99 | 3,009,115 | -1.31(-1.02%) |
Mar 26, 2019 | 127.92 | 129.25 | 127.66 | 128.30 | 1,943,555 | +1.59(+1.25%) |
Mar 25, 2019 | 126.63 | 127.46 | 126.12 | 126.72 | 1,788,164 | -0.23(-0.18%) |
Mar 22, 2019 | 128.74 | 129.79 | 126.91 | 126.94 | 3,006,732 | -2.54(-1.97%) |
Mar 21, 2019 | 126.06 | 129.62 | 126.06 | 129.49 | 3,071,273 | +2.50(+1.97%) |
Mar 20, 2019 | 126.61 | 127.42 | 126.33 | 126.99 | 3,248,850 | -0.12(-0.09%) |
Mar 19, 2019 | 125.81 | 127.19 | 125.67 | 127.11 | 3,233,698 | +1.75(+1.40%) |
Mar 18, 2019 | 125.98 | 126.45 | 124.64 | 125.36 | 2,811,264 | -0.61(-0.48%) |
Mar 15, 2019 | 125.41 | 126.68 | 125.32 | 125.96 | 5,608,173 | +0.57(+0.45%) |
Mar 14, 2019 | 125.29 | 125.54 | 124.84 | 125.39 | 2,329,976 | -0.02(-0.02%) |
Mar 13, 2019 | 125.04 | 126.22 | 124.89 | 125.41 | 2,203,041 | +0.67(+0.54%) |
Mar 12, 2019 | 123.91 | 125.09 | 123.73 | 124.74 | 2,538,770 | +1.09(+0.88%) |
Mar 11, 2019 | 122.66 | 124.12 | 122.37 | 123.65 | 3,353,367 | +1.26(+1.03%) |
Mar 08, 2019 | 121.12 | 122.49 | 120.88 | 122.39 | 2,420,301 | +0.57(+0.47%) |
Mar 07, 2019 | 121.80 | 122.35 | 121.02 | 121.82 | 2,901,762 | -0.18(-0.14%) |
Mar 06, 2019 | 122.36 | 122.61 | 121.15 | 122.00 | 3,876,326 | -0.69(-0.57%) |
Mar 05, 2019 | 122.76 | 123.93 | 122.39 | 122.69 | 3,383,815 | -0.53(-0.43%) |
Mar 04, 2019 | 125.08 | 125.67 | 122.20 | 123.22 | 4,603,361 | -1.84(-1.47%) |
Mar 01, 2019 | 124.85 | 125.49 | 123.75 | 125.06 | 3,706,770 | +0.73(+0.59%) |
Feb 28, 2019 | 123.44 | 125.13 | 123.13 | 124.33 | 6,313,429 | +0.62(+0.50%) |
Feb 27, 2019 | 122.72 | 124.83 | 122.38 | 123.71 | 15,848,042 | +3.11(+2.58%) |
Feb 26, 2019 | 119.83 | 120.79 | 118.74 | 120.60 | 6,808,431 | +0.06(+0.05%) |
Feb 25, 2019 | 121.31 | 121.47 | 118.76 | 120.54 | 8,992,496 | +9.47(+8.52%) |
Feb 22, 2019 | 110.16 | 111.22 | 109.98 | 111.08 | 1,895,886 | +1.03(+0.93%) |
Feb 21, 2019 | 109.46 | 110.09 | 108.94 | 110.05 | 1,861,126 | +0.22(+0.20%) |
Feb 20, 2019 | 108.66 | 109.85 | 108.31 | 109.82 | 1,740,443 | +0.86(+0.79%) |
Feb 19, 2019 | 108.99 | 109.45 | 108.55 | 108.96 | 2,417,285 | +0.08(+0.07%) |
Feb 15, 2019 | 109.00 | 109.22 | 108.28 | 108.88 | 4,136,478 | +0.86(+0.80%) |
Feb 14, 2019 | 108.62 | 108.73 | 107.95 | 108.02 | 2,296,698 | -0.84(-0.77%) |
Feb 13, 2019 | 109.28 | 109.42 | 108.26 | 108.86 | 2,004,494 | -0.15(-0.13%) |
Feb 12, 2019 | 108.16 | 109.14 | 107.64 | 109.01 | 1,811,750 | +1.65(+1.54%) |
Feb 11, 2019 | 107.24 | 107.60 | 106.77 | 107.36 | 1,678,304 | +0.42(+0.39%) |
Feb 08, 2019 | 105.63 | 107.04 | 105.28 | 106.93 | 1,286,672 | +0.65(+0.61%) |
Feb 07, 2019 | 106.56 | 107.38 | 105.54 | 106.29 | 1,743,398 | -1.05(-0.98%) |
Feb 06, 2019 | 106.96 | 107.60 | 106.75 | 107.34 | 1,632,303 | +0.15(+0.14%) |
Feb 05, 2019 | 107.67 | 108.34 | 106.72 | 107.19 | 2,625,602 | -0.08(-0.07%) |
Feb 04, 2019 | 106.89 | 107.27 | 106.23 | 107.27 | 1,965,330 | +0.28(+0.27%) |
Feb 01, 2019 | 108.58 | 108.65 | 106.67 | 106.98 | 2,644,146 | -1.59(-1.46%) |
Jan 31, 2019 | 106.34 | 108.75 | 105.79 | 108.57 | 2,950,989 | +1.87(+1.75%) |
Jan 30, 2019 | 103.80 | 107.16 | 103.35 | 106.70 | 3,599,174 | +3.66(+3.55%) |
Jan 29, 2019 | 103.94 | 105.52 | 102.28 | 103.04 | 3,711,755 | -0.74(-0.72%) |
Jan 28, 2019 | 103.30 | 103.79 | 102.73 | 103.78 | 2,145,953 | -0.29(-0.28%) |
Jan 25, 2019 | 104.52 | 105.37 | 103.69 | 104.08 | 2,861,044 | +0.27(+0.26%) |
Jan 24, 2019 | 103.85 | 104.24 | 102.99 | 103.80 | 1,696,788 | -0.08(-0.08%) |
Jan 23, 2019 | 103.98 | 104.70 | 102.72 | 103.88 | 1,940,790 | -0.27(-0.26%) |
Jan 22, 2019 | 104.57 | 104.63 | 103.09 | 104.15 | 2,741,434 | -1.02(-0.97%) |
Jan 18, 2019 | 104.15 | 105.41 | 103.78 | 105.17 | 3,221,279 | +1.84(+1.78%) |
Jan 17, 2019 | 102.28 | 103.67 | 102.24 | 103.33 | 3,159,040 | +1.06(+1.03%) |
Jan 16, 2019 | 103.06 | 103.51 | 101.95 | 102.28 | 2,873,224 | -0.54(-0.52%) |
Jan 15, 2019 | 102.05 | 103.24 | 101.83 | 102.81 | 2,115,941 | +0.93(+0.91%) |
Jan 14, 2019 | 102.15 | 102.75 | 101.78 | 101.88 | 1,597,214 | -1.14(-1.11%) |
Jan 11, 2019 | 102.36 | 103.06 | 101.99 | 103.03 | 1,581,114 | -0.10(-0.10%) |
Jan 10, 2019 | 101.83 | 103.19 | 101.02 | 103.13 | 1,711,646 | +0.98(+0.96%) |
Jan 09, 2019 | 101.87 | 103.08 | 101.53 | 102.15 | 3,080,872 | +0.91(+0.90%) |
Jan 08, 2019 | 99.57 | 101.29 | 99.31 | 101.24 | 3,728,197 | +2.52(+2.55%) |
Jan 07, 2019 | 98.59 | 99.50 | 98.17 | 98.72 | 2,395,161 | +0.40(+0.41%) |
Jan 04, 2019 | 96.51 | 99.22 | 96.51 | 98.32 | 2,611,964 | +2.77(+2.90%) |
Jan 03, 2019 | 97.85 | 99.34 | 94.40 | 95.55 | 3,288,858 | -2.82(-2.87%) |
Jan 02, 2019 | 99.51 | 100.00 | 97.85 | 98.37 | 2,448,964 | -2.56(-2.54%) |
Dec 31, 2018 | 99.98 | 101.44 | 99.98 | 100.93 | 2,023,184 | +1.26(+1.27%) |
Dec 28, 2018 | 100.19 | 100.87 | 99.22 | 99.67 | 2,561,188 | +0.32(+0.33%) |
Dec 27, 2018 | 96.45 | 99.35 | 95.82 | 99.35 | 2,696,421 | +1.66(+1.70%) |
Dec 26, 2018 | 93.02 | 97.72 | 92.84 | 97.68 | 2,805,704 | +4.99(+5.39%) |
Dec 24, 2018 | 95.77 | 96.03 | 92.44 | 92.69 | 3,171,289 | -3.55(-3.69%) |
Dec 21, 2018 | 96.23 | 98.44 | 95.69 | 96.24 | 6,439,177 | +0.12(+0.12%) |
Dec 20, 2018 | 97.56 | 98.09 | 95.38 | 96.12 | 5,490,119 | -2.24(-2.28%) |
Dec 19, 2018 | 98.58 | 100.76 | 97.15 | 98.36 | 4,355,524 | -0.07(-0.07%) |
Dec 18, 2018 | 98.58 | 98.98 | 97.22 | 98.43 | 3,617,623 | +0.34(+0.35%) |
Dec 17, 2018 | 97.69 | 99.14 | 96.98 | 98.09 | 4,586,188 | -0.03(-0.03%) |
Dec 14, 2018 | 99.00 | 99.52 | 96.88 | 98.11 | 2,629,557 | -2.05(-2.05%) |
Dec 13, 2018 | 100.33 | 101.63 | 99.52 | 100.17 | 2,444,067 | +0.46(+0.46%) |
Dec 12, 2018 | 100.22 | 101.69 | 99.64 | 99.71 | 2,778,379 | +0.69(+0.70%) |
Dec 11, 2018 | 100.63 | 101.19 | 98.31 | 99.01 | 2,042,660 | -0.39(-0.39%) |
Dec 10, 2018 | 99.38 | 99.77 | 97.26 | 99.40 | 3,160,727 | -0.15(-0.15%) |
Dec 07, 2018 | 102.28 | 103.07 | 99.07 | 99.55 | 2,499,906 | -2.92(-2.85%) |
Dec 06, 2018 | 102.42 | 103.13 | 100.08 | 102.47 | 3,486,521 | -1.41(-1.35%) |
Dec 04, 2018 | 106.23 | 106.42 | 103.60 | 103.88 | 4,287,498 | -2.29(-2.15%) |
Dec 03, 2018 | 107.98 | 108.34 | 105.85 | 106.17 | 4,449,849 | -0.88(-0.82%) |
Nov 30, 2018 | 105.65 | 107.17 | 105.54 | 107.05 | 3,354,868 | +1.56(+1.48%) |
Nov 29, 2018 | 103.95 | 106.28 | 103.73 | 105.48 | 2,350,342 | +0.95(+0.91%) |
Nov 28, 2018 | 102.08 | 104.65 | 101.91 | 104.53 | 2,192,145 | +2.90(+2.86%) |
Nov 27, 2018 | 100.61 | 101.65 | 100.11 | 101.63 | 1,920,618 | +0.70(+0.70%) |
Nov 26, 2018 | 100.75 | 101.09 | 100.22 | 100.93 | 2,067,843 | +0.85(+0.85%) |
Nov 23, 2018 | 99.58 | 100.66 | 99.58 | 100.08 | 941,430 | -0.52(-0.51%) |
Nov 21, 2018 | 100.60 | 100.60 | 100.60 | 0 | +0.95(+0.95%) | |
Nov 20, 2018 | 98.56 | 100.39 | 98.29 | 99.65 | 2,838,284 | +0.65(+0.66%) |
Nov 19, 2018 | 100.91 | 101.06 | 98.34 | 98.99 | 2,926,189 | -1.86(-1.84%) |
Nov 16, 2018 | 98.95 | 101.23 | 98.91 | 100.85 | 2,832,067 | +1.51(+1.53%) |
Nov 15, 2018 | 97.80 | 99.36 | 96.46 | 99.34 | 2,317,913 | +0.89(+0.90%) |
Nov 14, 2018 | 99.05 | 99.63 | 97.78 | 98.45 | 1,930,516 | +0.24(+0.25%) |
Nov 13, 2018 | 99.57 | 100.51 | 98.02 | 98.20 | 2,032,627 | -1.04(-1.04%) |
Nov 12, 2018 | 101.77 | 101.98 | 98.86 | 99.24 | 2,389,973 | -2.78(-2.72%) |
Nov 09, 2018 | 102.03 | 102.24 | 100.90 | 102.01 | 2,670,694 | -0.35(-0.34%) |
Nov 08, 2018 | 101.65 | 102.63 | 101.58 | 102.37 | 1,657,149 | +0.67(+0.65%) |
Nov 07, 2018 | 99.71 | 101.80 | 99.53 | 101.70 | 2,083,929 | +2.79(+2.82%) |
Nov 06, 2018 | 99.30 | 99.90 | 98.23 | 98.92 | 2,516,807 | -0.53(-0.53%) |
Nov 05, 2018 | 99.24 | 99.70 | 98.73 | 99.44 | 2,027,907 | +0.50(+0.50%) |
Nov 02, 2018 | 98.98 | 99.41 | 97.70 | 98.95 | 2,662,405 | +0.71(+0.73%) |
Nov 01, 2018 | 97.13 | 98.48 | 96.50 | 98.23 | 2,322,790 | +1.09(+1.13%) |
Oct 31, 2018 | 96.38 | 98.15 | 95.85 | 97.14 | 2,931,976 | +1.64(+1.72%) |
Oct 30, 2018 | 94.93 | 96.14 | 94.29 | 95.50 | 3,252,534 | +0.85(+0.90%) |
Oct 29, 2018 | 96.08 | 96.59 | 93.27 | 94.65 | 3,270,519 | -0.28(-0.30%) |
Oct 26, 2018 | 94.80 | 95.86 | 93.75 | 94.93 | 2,794,205 | -1.12(-1.17%) |
Oct 25, 2018 | 94.34 | 96.91 | 93.81 | 96.05 | 3,546,416 | +2.42(+2.59%) |
Oct 24, 2018 | 95.52 | 96.40 | 93.49 | 93.63 | 3,393,038 | -1.57(-1.65%) |
Oct 23, 2018 | 95.14 | 95.74 | 93.45 | 95.20 | 3,462,636 | -1.11(-1.16%) |
Oct 22, 2018 | 98.18 | 98.55 | 95.45 | 96.32 | 3,734,011 | -1.79(-1.82%) |
Oct 19, 2018 | 98.90 | 99.68 | 97.53 | 98.10 | 4,359,128 | -0.83(-0.84%) |
Oct 18, 2018 | 103.59 | 103.69 | 98.21 | 98.94 | 5,660,229 | -3.64(-3.54%) |
Oct 17, 2018 | 102.25 | 103.11 | 101.48 | 102.57 | 3,603,064 | -0.09(-0.09%) |
Oct 16, 2018 | 100.61 | 102.74 | 100.25 | 102.66 | 2,402,278 | +2.99(+3.00%) |
Oct 15, 2018 | 100.56 | 100.69 | 99.52 | 99.67 | 2,291,909 | -1.36(-1.34%) |
Oct 12, 2018 | 100.51 | 101.43 | 99.48 | 101.03 | 2,968,881 | +2.06(+2.08%) |
Oct 11, 2018 | 101.20 | 101.63 | 98.21 | 98.96 | 3,598,912 | -2.51(-2.47%) |
Oct 10, 2018 | 104.08 | 104.16 | 101.40 | 101.48 | 3,464,828 | -2.82(-2.71%) |
Oct 09, 2018 | 103.39 | 104.68 | 103.07 | 104.30 | 3,119,564 | +1.09(+1.06%) |
Oct 08, 2018 | 104.41 | 104.61 | 102.15 | 103.21 | 2,149,819 | -1.34(-1.28%) |
Oct 05, 2018 | 104.76 | 105.16 | 103.46 | 104.55 | 1,963,905 | -0.02(-0.02%) |
Oct 04, 2018 | 105.70 | 105.81 | 104.18 | 104.56 | 1,918,151 | -1.50(-1.41%) |
Oct 03, 2018 | 107.06 | 107.62 | 105.91 | 106.06 | 2,455,550 | -0.42(-0.40%) |
Oct 02, 2018 | 106.85 | 106.92 | 106.31 | 106.48 | 1,769,545 | -0.32(-0.30%) |
Oct 01, 2018 | 106.69 | 107.43 | 106.50 | 106.80 | 2,050,018 | +0.62(+0.58%) |
Sep 28, 2018 | 105.72 | 106.36 | 105.63 | 106.19 | 1,997,980 | +0.47(+0.44%) |
Sep 27, 2018 | 106.37 | 106.74 | 105.48 | 105.72 | 2,106,880 | -0.55(-0.52%) |
Sep 26, 2018 | 105.55 | 106.67 | 105.39 | 106.27 | 2,053,262 | +0.86(+0.81%) |
Sep 25, 2018 | 105.34 | 105.59 | 105.02 | 105.41 | 2,012,092 | +0.19(+0.18%) |
Sep 24, 2018 | 105.54 | 105.72 | 104.73 | 105.22 | 2,008,051 | -0.24(-0.23%) |
Sep 21, 2018 | 105.47 | 105.96 | 105.41 | 105.47 | 4,520,286 | +0.11(+0.10%) |
Sep 20, 2018 | 105.61 | 105.61 | 104.82 | 105.36 | 1,841,608 | +0.45(+0.43%) |
Sep 19, 2018 | 104.41 | 105.39 | 104.19 | 104.91 | 2,108,477 | +0.73(+0.70%) |
Sep 18, 2018 | 103.67 | 104.23 | 103.40 | 104.18 | 1,903,267 | +0.77(+0.75%) |
Sep 17, 2018 | 104.07 | 104.07 | 103.10 | 103.41 | 2,126,374 | -0.88(-0.84%) |
Sep 14, 2018 | 104.83 | 105.16 | 104.13 | 104.28 | 1,397,928 | -0.54(-0.51%) |
Sep 13, 2018 | 103.37 | 104.94 | 103.34 | 104.82 | 2,272,914 | +1.59(+1.54%) |
Sep 12, 2018 | 103.00 | 103.31 | 102.69 | 103.23 | 2,722,640 | +0.53(+0.51%) |
Sep 11, 2018 | 102.62 | 102.89 | 101.81 | 102.70 | 1,735,184 | +0.12(+0.11%) |
Sep 10, 2018 | 102.48 | 103.09 | 102.31 | 102.59 | 2,127,742 | +0.46(+0.45%) |
Sep 07, 2018 | 101.96 | 102.34 | 101.74 | 102.13 | 1,543,450 | +0.06(+0.06%) |
Sep 06, 2018 | 101.49 | 102.30 | 101.38 | 102.07 | 1,854,515 | +0.58(+0.57%) |
Sep 05, 2018 | 100.90 | 101.50 | 100.32 | 101.49 | 1,956,806 | +0.45(+0.44%) |
Sep 04, 2018 | 101.15 | 101.47 | 100.26 | 101.04 | 2,296,585 | +0.01(+0.01%) |
Aug 31, 2018 | 101.03 | 101.03 | 101.03 | 0 | +0.52(+0.51%) | |
Aug 30, 2018 | 100.47 | 101.03 | 100.15 | 100.52 | 2,052,298 | -0.64(-0.63%) |
Aug 29, 2018 | 100.32 | 101.31 | 100.02 | 101.15 | 2,041,779 | +0.94(+0.93%) |
Aug 28, 2018 | 100.22 | 100.44 | 99.82 | 100.22 | 1,649,511 | +0.23(+0.23%) |
Aug 27, 2018 | 98.11 | 100.26 | 98.11 | 99.98 | 2,623,691 | +2.25(+2.31%) |
Aug 24, 2018 | 97.52 | 97.98 | 97.39 | 97.73 | 3,417,910 | +0.39(+0.40%) |
Aug 23, 2018 | 98.33 | 98.37 | 97.29 | 97.34 | 1,671,230 | -0.92(-0.93%) |
Aug 22, 2018 | 98.11 | 98.42 | 97.43 | 98.25 | 1,309,847 | +0.08(+0.08%) |
Aug 21, 2018 | 98.64 | 98.90 | 98.02 | 98.18 | 1,955,224 | +0.03(+0.03%) |
Aug 20, 2018 | 98.35 | 98.65 | 98.08 | 98.15 | 1,244,948 | -0.13(-0.13%) |
Aug 17, 2018 | 98.18 | 98.69 | 97.97 | 98.27 | 3,087,514 | +0.22(+0.23%) |
Aug 16, 2018 | 98.09 | 98.73 | 97.69 | 98.05 | 1,618,897 | +0.38(+0.39%) |
Aug 15, 2018 | 97.78 | 98.05 | 97.10 | 97.67 | 1,821,738 | -0.68(-0.69%) |
Aug 14, 2018 | 97.54 | 98.64 | 97.43 | 98.35 | 1,900,468 | +0.91(+0.93%) |
Aug 13, 2018 | 97.80 | 98.30 | 96.65 | 97.44 | 2,271,384 | -0.46(-0.47%) |
Aug 10, 2018 | 98.96 | 98.96 | 97.42 | 97.90 | 1,807,438 | -1.35(-1.36%) |
Aug 09, 2018 | 99.70 | 99.72 | 99.17 | 99.25 | 1,311,426 | -0.23(-0.24%) |
Aug 08, 2018 | 99.67 | 99.81 | 99.13 | 99.48 | 1,410,782 | -0.30(-0.30%) |
Aug 07, 2018 | 99.98 | 100.13 | 99.48 | 99.79 | 2,216,497 | -0.05(-0.05%) |
Aug 06, 2018 | 98.59 | 99.97 | 98.51 | 99.83 | 2,565,269 | +0.92(+0.93%) |
Aug 03, 2018 | 99.00 | 99.14 | 98.43 | 98.92 | 2,279,358 | -0.08(-0.08%) |
Aug 02, 2018 | 99.24 | 99.38 | 98.29 | 99.00 | 2,474,715 | -0.54(-0.54%) |
Aug 01, 2018 | 100.12 | 100.49 | 99.37 | 99.53 | 2,204,254 | -0.57(-0.57%) |
Jul 31, 2018 | 99.84 | 100.61 | 99.34 | 100.10 | 3,700,606 | +0.75(+0.76%) |
Jul 30, 2018 | 100.26 | 100.52 | 99.14 | 99.35 | 1,788,139 | -0.92(-0.92%) |
Jul 27, 2018 | 101.35 | 101.52 | 100.18 | 100.26 | 2,461,465 | -1.01(-1.00%) |
Jul 26, 2018 | 101.36 | 101.89 | 100.88 | 101.28 | 2,531,416 | +0.24(+0.24%) |
Jul 25, 2018 | 101.03 | 101.49 | 100.34 | 101.03 | 3,231,178 | -0.01(-0.01%) |
Jul 24, 2018 | 101.47 | 101.69 | 100.39 | 101.04 | 3,402,216 | +0.40(+0.40%) |
Jul 23, 2018 | 98.95 | 100.93 | 98.57 | 100.64 | 3,580,619 | +1.81(+1.83%) |
Jul 20, 2018 | 100.09 | 100.51 | 98.67 | 98.84 | 4,021,458 | -1.86(-1.85%) |
Jul 19, 2018 | 103.44 | 103.51 | 100.22 | 100.70 | 6,084,365 | +4.31(+4.47%) |
Jul 18, 2018 | 97.24 | 97.48 | 96.12 | 96.39 | 3,268,083 | -0.78(-0.80%) |
Jul 17, 2018 | 95.83 | 97.43 | 95.54 | 97.17 | 4,210,807 | +1.38(+1.44%) |
Jul 16, 2018 | 96.68 | 97.01 | 95.66 | 95.79 | 2,002,362 | -1.01(-1.04%) |
Jul 13, 2018 | 97.45 | 97.66 | 96.11 | 96.80 | 2,156,380 | -0.41(-0.42%) |
Jul 12, 2018 | 96.92 | 97.43 | 96.69 | 97.21 | 2,414,786 | +1.02(+1.07%) |
Jul 11, 2018 | 96.93 | 97.20 | 96.12 | 96.18 | 1,878,756 | -1.55(-1.59%) |
Jul 10, 2018 | 97.29 | 98.05 | 97.08 | 97.74 | 1,804,486 | +0.64(+0.66%) |
Jul 09, 2018 | 97.19 | 97.50 | 96.64 | 97.09 | 3,284,558 | +0.17(+0.17%) |
Jul 06, 2018 | 96.60 | 97.08 | 96.48 | 96.93 | 1,953,829 | +0.46(+0.48%) |
Jul 05, 2018 | 96.68 | 97.04 | 95.87 | 96.47 | 2,544,536 | +0.38(+0.40%) |
Jul 03, 2018 | 96.09 | 96.09 | 96.09 | 0 | +0.33(+0.35%) | |
Jul 02, 2018 | 95.80 | 95.88 | 95.04 | 95.76 | 2,212,359 | -0.54(-0.56%) |
Jun 29, 2018 | 96.44 | 97.24 | 96.25 | 96.29 | 2,410,303 | +0.06(+0.06%) |
Jun 28, 2018 | 95.60 | 96.55 | 94.74 | 96.23 | 2,063,698 | +0.61(+0.64%) |
Jun 27, 2018 | 96.94 | 98.20 | 95.62 | 95.62 | 2,818,166 | -0.94(-0.98%) |
Jun 26, 2018 | 96.53 | 96.98 | 96.05 | 96.56 | 2,398,772 | +0.25(+0.26%) |
Jun 25, 2018 | 96.52 | 96.52 | 95.50 | 96.31 | 2,931,830 | -0.43(-0.44%) |
Jun 22, 2018 | 96.21 | 97.37 | 95.70 | 96.74 | 3,001,378 | +1.35(+1.42%) |
Jun 21, 2018 | 96.64 | 96.86 | 95.16 | 95.38 | 2,883,674 | -1.20(-1.24%) |
Jun 20, 2018 | 97.68 | 98.03 | 96.37 | 96.58 | 2,449,953 | -0.87(-0.89%) |
Jun 19, 2018 | 97.85 | 98.21 | 97.04 | 97.45 | 2,810,763 | -1.21(-1.22%) |
Jun 18, 2018 | 98.95 | 99.22 | 98.10 | 98.66 | 1,688,877 | -1.01(-1.02%) |
Jun 15, 2018 | 99.99 | 98.03 | 99.67 | 4,628,852 | -0.32(-0.32%) | |
Jun 14, 2018 | 100.34 | 100.74 | 99.67 | 99.99 | 2,701,419 | +0.02(+0.02%) |
Jun 13, 2018 | 100.57 | 100.91 | 99.90 | 99.97 | 2,122,907 | -0.53(-0.52%) |
Jun 12, 2018 | 100.77 | 101.44 | 100.28 | 100.50 | 2,841,288 | -0.08(-0.08%) |
Jun 11, 2018 | 100.37 | 101.32 | 100.23 | 100.58 | 2,116,817 | +0.23(+0.23%) |
Jun 08, 2018 | 100.11 | 100.54 | 99.85 | 100.34 | 1,940,774 | +0.49(+0.49%) |
Jun 07, 2018 | 100.37 | 100.65 | 99.49 | 99.86 | 2,288,534 | -0.29(-0.29%) |
Jun 06, 2018 | 100.23 | 100.15 | 2,824,213 | +0.69(+0.70%) | ||
Jun 05, 2018 | 99.39 | 100.05 | 99.03 | 99.46 | 2,014,653 | +0.21(+0.22%) |
Jun 04, 2018 | 98.39 | 99.63 | 98.24 | 99.24 | 2,276,765 | +1.25(+1.27%) |