Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 114.64 | 115.06 | 112.97 | 114.32 | 8,961,050 | -0.84(-0.73%) |
May 30, 2019 | 114.57 | 115.77 | 114.33 | 115.15 | 8,291,338 | +0.68(+0.59%) |
May 29, 2019 | 118.45 | 118.45 | 112.02 | 114.47 | 26,269,298 | -5.00(-4.19%) |
May 28, 2019 | 121.16 | 122.46 | 119.43 | 119.48 | 13,414,260 | -1.55(-1.28%) |
May 24, 2019 | 121.59 | 121.59 | 120.78 | 121.03 | 6,195,835 | +0.01(+0.01%) |
May 23, 2019 | 119.90 | 121.07 | 119.19 | 121.02 | 7,942,395 | +0.89(+0.74%) |
May 22, 2019 | 119.77 | 120.29 | 119.02 | 120.13 | 6,303,192 | +0.55(+0.46%) |
May 21, 2019 | 120.44 | 120.83 | 119.54 | 119.57 | 5,611,415 | -0.26(-0.22%) |
May 20, 2019 | 120.00 | 120.30 | 119.19 | 119.83 | 5,511,127 | -0.16(-0.14%) |
May 17, 2019 | 118.60 | 120.36 | 118.48 | 120.00 | 7,987,744 | +0.35(+0.29%) |
May 16, 2019 | 118.94 | 120.50 | 118.58 | 119.65 | 7,920,673 | +1.12(+0.95%) |
May 15, 2019 | 118.52 | 119.03 | 117.16 | 118.53 | 7,426,432 | +0.08(+0.07%) |
May 14, 2019 | 118.64 | 119.33 | 118.37 | 118.45 | 6,955,240 | -0.33(-0.28%) |
May 13, 2019 | 119.34 | 119.52 | 118.20 | 118.78 | 6,422,355 | -1.60(-1.33%) |
May 10, 2019 | 119.84 | 120.55 | 118.09 | 120.38 | 5,511,673 | +0.28(+0.23%) |
May 09, 2019 | 120.29 | 120.61 | 119.16 | 120.10 | 6,473,385 | -0.92(-0.76%) |
May 08, 2019 | 121.38 | 122.00 | 120.94 | 121.02 | 5,390,829 | -0.16(-0.13%) |
May 07, 2019 | 121.91 | 122.40 | 120.39 | 121.18 | 7,631,336 | -1.83(-1.49%) |
May 06, 2019 | 121.42 | 123.14 | 121.14 | 123.01 | 6,721,386 | +0.07(+0.06%) |
May 03, 2019 | 122.32 | 123.01 | 122.14 | 122.94 | 6,100,774 | +0.63(+0.52%) |
May 02, 2019 | 122.86 | 123.06 | 121.31 | 122.31 | 10,205,983 | -0.58(-0.47%) |
May 01, 2019 | 122.02 | 123.24 | 120.98 | 122.89 | 7,688,554 | +0.65(+0.53%) |
Apr 30, 2019 | 121.37 | 122.46 | 120.30 | 122.24 | 6,934,853 | +1.18(+0.97%) |
Apr 29, 2019 | 121.50 | 121.57 | 120.84 | 121.06 | 4,938,233 | -0.48(-0.39%) |
Apr 26, 2019 | 121.10 | 121.66 | 120.60 | 121.54 | 5,329,052 | +0.64(+0.53%) |
Apr 25, 2019 | 119.92 | 121.00 | 119.44 | 120.90 | 6,027,339 | +0.56(+0.47%) |
Apr 24, 2019 | 120.90 | 121.32 | 120.22 | 120.34 | 6,556,739 | -0.78(-0.64%) |
Apr 23, 2019 | 118.97 | 121.94 | 118.82 | 121.11 | 6,688,525 | +1.79(+1.50%) |
Apr 22, 2019 | 118.59 | 119.89 | 118.14 | 119.32 | 5,390,315 | +0.27(+0.23%) |
Apr 18, 2019 | 120.64 | 121.41 | 117.52 | 119.06 | 12,111,450 | -0.86(-0.72%) |
Apr 17, 2019 | 120.34 | 121.33 | 119.19 | 119.92 | 10,947,845 | +0.43(+0.36%) |
Apr 16, 2019 | 119.75 | 121.81 | 119.09 | 119.49 | 12,412,359 | +1.30(+1.10%) |
Apr 15, 2019 | 117.74 | 118.42 | 117.57 | 118.19 | 6,212,464 | +0.47(+0.40%) |
Apr 12, 2019 | 117.06 | 118.04 | 116.66 | 117.72 | 6,649,677 | +0.67(+0.57%) |
Apr 11, 2019 | 117.70 | 117.89 | 116.37 | 117.06 | 5,180,865 | -0.32(-0.27%) |
Apr 10, 2019 | 117.64 | 117.85 | 117.16 | 117.38 | 4,844,656 | +0.01(+0.01%) |
Apr 09, 2019 | 117.74 | 117.96 | 116.49 | 117.37 | 6,018,406 | -0.49(-0.42%) |
Apr 08, 2019 | 117.78 | 118.18 | 117.48 | 117.86 | 5,001,567 | -0.03(-0.03%) |
Apr 05, 2019 | 117.77 | 118.24 | 117.48 | 117.89 | 5,497,812 | +0.53(+0.45%) |
Apr 04, 2019 | 118.49 | 118.61 | 116.99 | 117.37 | 6,751,254 | -1.38(-1.17%) |
Apr 03, 2019 | 119.64 | 119.68 | 118.49 | 118.75 | 6,868,754 | -0.47(-0.39%) |
Apr 02, 2019 | 120.34 | 120.34 | 118.53 | 119.22 | 6,373,511 | -1.10(-0.91%) |
Apr 01, 2019 | 121.19 | 121.45 | 120.11 | 120.32 | 6,798,192 | -0.70(-0.58%) |
Mar 29, 2019 | 120.58 | 121.10 | 120.23 | 121.02 | 8,280,216 | +0.79(+0.66%) |
Mar 28, 2019 | 120.39 | 120.73 | 120.08 | 120.23 | 5,315,818 | +0.16(+0.13%) |
Mar 27, 2019 | 119.98 | 120.75 | 119.53 | 120.08 | 7,814,059 | +0.11(+0.09%) |
Mar 26, 2019 | 118.54 | 120.57 | 118.54 | 119.96 | 5,496,710 | +1.70(+1.43%) |
Mar 25, 2019 | 118.53 | 118.61 | 117.51 | 118.27 | 5,198,373 | -0.26(-0.22%) |
Mar 22, 2019 | 119.25 | 119.81 | 118.48 | 118.53 | 7,541,298 | -1.03(-0.86%) |
Mar 21, 2019 | 118.60 | 120.14 | 118.56 | 119.56 | 6,659,286 | +0.70(+0.59%) |
Mar 20, 2019 | 119.76 | 119.91 | 118.30 | 118.86 | 6,325,167 | -1.00(-0.83%) |
Mar 19, 2019 | 119.13 | 120.18 | 119.01 | 119.85 | 6,794,876 | +1.10(+0.93%) |
Mar 18, 2019 | 119.17 | 119.28 | 118.36 | 118.75 | 8,080,306 | -0.37(-0.31%) |
Mar 15, 2019 | 119.47 | 119.69 | 118.46 | 119.12 | 13,772,021 | -0.36(-0.30%) |
Mar 14, 2019 | 119.77 | 120.16 | 119.42 | 119.49 | 9,810,149 | -1.20(-1.00%) |
Mar 13, 2019 | 120.85 | 121.06 | 120.35 | 120.69 | 7,437,453 | +0.20(+0.17%) |
Mar 12, 2019 | 120.03 | 121.20 | 119.90 | 120.49 | 6,414,539 | +0.54(+0.45%) |
Mar 11, 2019 | 119.56 | 120.36 | 119.06 | 119.95 | 7,103,784 | +0.43(+0.36%) |
Mar 08, 2019 | 119.55 | 120.60 | 118.10 | 119.52 | 8,139,755 | -0.16(-0.13%) |
Mar 07, 2019 | 119.93 | 120.44 | 119.21 | 119.68 | 7,045,530 | -0.74(-0.61%) |
Mar 06, 2019 | 120.74 | 120.90 | 119.99 | 120.41 | 7,201,379 | +0.28(+0.23%) |
Mar 05, 2019 | 120.17 | 120.46 | 119.78 | 120.14 | 7,581,000 | +0.25(+0.21%) |
Mar 04, 2019 | 120.21 | 120.69 | 119.05 | 119.89 | 9,677,244 | +0.11(+0.09%) |
Mar 01, 2019 | 118.80 | 120.00 | 118.61 | 119.77 | 6,516,494 | +1.48(+1.25%) |
Feb 28, 2019 | 117.69 | 119.43 | 117.47 | 118.29 | 11,660,197 | +0.67(+0.57%) |
Feb 27, 2019 | 117.32 | 117.95 | 117.21 | 117.63 | 5,057,102 | -0.21(-0.18%) |
Feb 26, 2019 | 118.12 | 118.57 | 117.78 | 117.83 | 5,898,938 | -0.08(-0.07%) |
Feb 25, 2019 | 118.04 | 119.03 | 117.62 | 117.91 | 7,908,347 | +0.43(+0.37%) |
Feb 22, 2019 | 116.35 | 117.51 | 115.95 | 117.48 | 6,074,026 | +1.02(+0.87%) |
Feb 21, 2019 | 116.09 | 116.78 | 115.47 | 116.46 | 7,658,144 | -0.80(-0.68%) |
Feb 20, 2019 | 116.94 | 117.59 | 116.73 | 117.26 | 6,601,882 | +0.57(+0.49%) |
Feb 19, 2019 | 117.08 | 117.29 | 116.64 | 116.70 | 6,901,557 | -0.59(-0.51%) |
Feb 15, 2019 | 116.27 | 117.32 | 116.11 | 117.29 | 7,749,796 | +1.78(+1.54%) |
Feb 14, 2019 | 115.50 | 115.95 | 114.68 | 115.51 | 4,546,859 | -0.12(-0.10%) |
Feb 13, 2019 | 115.30 | 116.09 | 114.56 | 115.63 | 8,988,338 | +0.25(+0.22%) |
Feb 12, 2019 | 113.59 | 115.50 | 113.59 | 115.38 | 7,253,592 | +1.86(+1.64%) |
Feb 11, 2019 | 113.79 | 114.10 | 112.89 | 113.52 | 5,769,844 | -0.34(-0.30%) |
Feb 08, 2019 | 113.48 | 113.92 | 113.13 | 113.87 | 5,158,817 | +0.30(+0.27%) |
Feb 07, 2019 | 113.91 | 114.07 | 113.12 | 113.57 | 7,074,677 | -0.82(-0.71%) |
Feb 06, 2019 | 114.45 | 114.87 | 113.78 | 114.38 | 5,890,645 | +0.10(+0.09%) |
Feb 05, 2019 | 114.83 | 115.14 | 114.17 | 114.28 | 7,400,623 | +0.00(+0.00%) |
Feb 04, 2019 | 115.21 | 115.37 | 113.70 | 114.28 | 8,987,545 | -1.14(-0.98%) |
Feb 01, 2019 | 115.26 | 115.84 | 114.79 | 115.42 | 11,133,544 | +0.96(+0.84%) |
Jan 31, 2019 | 113.20 | 116.27 | 112.55 | 114.45 | 20,069,416 | +1.24(+1.09%) |
Jan 30, 2019 | 112.12 | 113.69 | 112.06 | 113.21 | 8,487,376 | +1.13(+1.00%) |
Jan 29, 2019 | 110.90 | 112.21 | 110.51 | 112.09 | 7,666,436 | +1.15(+1.04%) |
Jan 28, 2019 | 109.92 | 111.07 | 109.47 | 110.93 | 8,055,147 | +0.65(+0.59%) |
Jan 25, 2019 | 110.19 | 110.47 | 109.38 | 110.28 | 8,820,581 | +1.03(+0.94%) |
Jan 24, 2019 | 110.50 | 110.69 | 107.50 | 109.25 | 11,531,090 | -1.52(-1.37%) |
Jan 23, 2019 | 110.51 | 111.20 | 110.02 | 110.77 | 10,776,404 | +0.00(+0.00%) |
Jan 22, 2019 | 110.25 | 111.37 | 109.23 | 110.77 | 12,286,917 | -1.62(-1.45%) |
Jan 18, 2019 | 111.72 | 112.82 | 111.33 | 112.40 | 12,317,001 | +1.38(+1.24%) |
Jan 17, 2019 | 109.83 | 111.39 | 109.62 | 111.02 | 8,671,753 | +0.90(+0.82%) |
Jan 16, 2019 | 111.30 | 111.30 | 110.00 | 110.12 | 7,287,929 | -1.14(-1.02%) |
Jan 15, 2019 | 110.53 | 111.36 | 109.78 | 111.25 | 6,037,200 | +0.93(+0.84%) |
Jan 14, 2019 | 110.72 | 110.91 | 109.73 | 110.32 | 8,574,637 | -1.26(-1.13%) |
Jan 11, 2019 | 110.94 | 111.67 | 110.35 | 111.59 | 6,163,326 | +0.03(+0.03%) |
Jan 10, 2019 | 109.82 | 111.71 | 109.82 | 111.55 | 7,230,927 | +0.67(+0.61%) |
Jan 09, 2019 | 111.66 | 112.01 | 110.37 | 110.88 | 8,607,821 | -0.89(-0.79%) |
Jan 08, 2019 | 110.24 | 112.23 | 109.85 | 111.77 | 10,831,170 | +2.54(+2.32%) |
Jan 07, 2019 | 109.77 | 110.38 | 109.05 | 109.23 | 9,750,521 | -0.71(-0.64%) |
Jan 04, 2019 | 109.33 | 110.64 | 108.99 | 109.94 | 10,269,381 | +1.81(+1.68%) |
Jan 03, 2019 | 110.19 | 110.31 | 107.81 | 108.12 | 10,063,153 | -1.75(-1.59%) |
Jan 02, 2019 | 110.19 | 110.41 | 108.60 | 109.87 | 8,123,401 | -1.12(-1.01%) |
Dec 31, 2018 | 110.24 | 111.42 | 109.58 | 110.99 | 8,615,819 | +1.53(+1.40%) |
Dec 28, 2018 | 110.01 | 110.73 | 109.01 | 109.45 | 7,601,195 | -0.12(-0.11%) |
Dec 27, 2018 | 108.25 | 109.58 | 105.84 | 109.58 | 11,484,774 | +0.60(+0.55%) |
Dec 26, 2018 | 106.14 | 109.02 | 104.93 | 108.97 | 10,758,969 | +3.33(+3.15%) |
Dec 24, 2018 | 109.48 | 110.08 | 104.06 | 105.64 | 8,757,676 | -4.52(-4.10%) |
Dec 21, 2018 | 109.91 | 112.32 | 109.33 | 110.16 | 22,944,628 | -0.16(-0.14%) |
Dec 20, 2018 | 109.84 | 111.59 | 109.02 | 110.31 | 19,236,354 | +0.57(+0.52%) |
Dec 19, 2018 | 111.69 | 112.96 | 109.30 | 109.75 | 24,677,118 | -2.42(-2.15%) |
Dec 18, 2018 | 113.57 | 114.21 | 111.11 | 112.16 | 27,531,494 | +1.10(+0.99%) |
Dec 17, 2018 | 110.36 | 113.22 | 109.08 | 111.06 | 42,875,588 | -3.32(-2.90%) |
Dec 14, 2018 | 124.14 | 125.03 | 111.97 | 114.38 | 67,602,984 | -12.76(-10.04%) |
Dec 13, 2018 | 126.39 | 127.79 | 126.25 | 127.15 | 6,957,162 | +0.64(+0.50%) |
Dec 12, 2018 | 126.42 | 127.70 | 126.42 | 126.51 | 10,312,720 | +0.52(+0.41%) |
Dec 11, 2018 | 125.81 | 127.46 | 125.38 | 125.99 | 9,651,244 | +1.07(+0.85%) |
Dec 10, 2018 | 125.04 | 125.46 | 122.45 | 124.93 | 7,962,714 | -0.15(-0.12%) |
Dec 07, 2018 | 125.12 | 126.72 | 123.95 | 125.07 | 10,981,571 | -0.41(-0.33%) |
Dec 06, 2018 | 124.27 | 125.95 | 122.80 | 125.49 | 13,223,242 | -0.10(-0.08%) |
Dec 04, 2018 | 125.84 | 128.13 | 125.41 | 125.59 | 11,399,002 | -0.16(-0.12%) |
Dec 03, 2018 | 125.19 | 126.11 | 124.65 | 125.74 | 10,082,037 | -0.59(-0.47%) |
Nov 30, 2018 | 125.00 | 126.42 | 124.79 | 126.34 | 14,554,849 | +0.90(+0.72%) |
Nov 29, 2018 | 125.24 | 126.59 | 124.57 | 125.43 | 7,866,047 | -0.51(-0.40%) |
Nov 28, 2018 | 123.70 | 126.05 | 123.29 | 125.94 | 9,610,330 | +2.77(+2.25%) |
Nov 27, 2018 | 120.89 | 123.28 | 120.11 | 123.17 | 6,932,076 | +1.59(+1.31%) |
Nov 26, 2018 | 122.12 | 122.17 | 121.01 | 121.58 | 8,796,943 | +0.03(+0.03%) |
Nov 23, 2018 | 121.22 | 121.97 | 121.01 | 121.55 | 3,984,177 | +0.20(+0.17%) |
Nov 21, 2018 | 121.34 | 121.34 | 121.34 | 0 | -3.81(-3.05%) | |
Nov 20, 2018 | 126.05 | 127.12 | 125.07 | 125.15 | 10,458,699 | -1.09(-0.87%) |
Nov 19, 2018 | 125.14 | 126.85 | 125.08 | 126.25 | 10,191,198 | +1.49(+1.19%) |
Nov 16, 2018 | 123.67 | 125.40 | 123.53 | 124.76 | 9,939,732 | +1.27(+1.03%) |
Nov 15, 2018 | 122.56 | 123.50 | 121.76 | 123.49 | 7,790,818 | +0.21(+0.17%) |
Nov 14, 2018 | 123.93 | 124.18 | 122.68 | 123.27 | 7,520,049 | -0.37(-0.30%) |
Nov 13, 2018 | 124.93 | 125.41 | 122.56 | 123.64 | 8,697,180 | -0.80(-0.65%) |
Nov 12, 2018 | 123.91 | 124.97 | 123.68 | 124.44 | 8,199,576 | +0.24(+0.19%) |
Nov 09, 2018 | 123.95 | 124.55 | 123.38 | 124.20 | 6,252,425 | +0.03(+0.03%) |
Nov 08, 2018 | 123.32 | 124.59 | 123.06 | 124.17 | 6,365,877 | +0.47(+0.38%) |
Nov 07, 2018 | 122.29 | 123.80 | 122.18 | 123.70 | 8,174,979 | +1.86(+1.53%) |
Nov 06, 2018 | 120.95 | 122.06 | 120.55 | 121.84 | 6,784,399 | +0.32(+0.26%) |
Nov 05, 2018 | 120.50 | 121.98 | 118.79 | 121.52 | 6,548,672 | +1.30(+1.08%) |
Nov 02, 2018 | 121.33 | 121.35 | 119.35 | 120.22 | 8,979,026 | -0.12(-0.10%) |
Nov 01, 2018 | 119.70 | 120.99 | 119.51 | 120.34 | 8,089,390 | +0.71(+0.59%) |
Oct 31, 2018 | 120.50 | 120.86 | 119.31 | 119.63 | 11,657,204 | -0.65(-0.54%) |
Oct 30, 2018 | 117.87 | 120.58 | 117.08 | 120.28 | 11,287,541 | +2.73(+2.33%) |
Oct 29, 2018 | 117.07 | 118.87 | 116.41 | 117.55 | 7,937,286 | +0.50(+0.42%) |
Oct 26, 2018 | 117.88 | 119.04 | 115.65 | 117.05 | 13,306,413 | -1.28(-1.08%) |
Oct 25, 2018 | 117.47 | 118.86 | 115.41 | 118.33 | 11,342,755 | +0.86(+0.73%) |
Oct 24, 2018 | 118.38 | 119.73 | 117.22 | 117.48 | 9,536,841 | -1.25(-1.05%) |
Oct 23, 2018 | 117.75 | 119.20 | 117.46 | 118.73 | 9,692,118 | +0.21(+0.18%) |
Oct 22, 2018 | 118.45 | 119.01 | 118.05 | 118.51 | 5,692,024 | -0.32(-0.27%) |
Oct 19, 2018 | 118.22 | 119.64 | 117.86 | 118.83 | 6,932,993 | -0.39(-0.32%) |
Oct 18, 2018 | 118.96 | 119.48 | 117.68 | 119.21 | 8,874,563 | +0.03(+0.03%) |
Oct 17, 2018 | 116.42 | 119.64 | 116.40 | 119.18 | 9,666,856 | +2.48(+2.12%) |
Oct 16, 2018 | 115.16 | 117.92 | 115.16 | 116.70 | 11,224,669 | +2.23(+1.95%) |
Oct 15, 2018 | 114.41 | 115.62 | 114.09 | 114.47 | 7,487,418 | +0.07(+0.06%) |
Oct 12, 2018 | 114.86 | 114.86 | 113.00 | 114.40 | 8,188,697 | +0.03(+0.02%) |
Oct 11, 2018 | 117.86 | 118.50 | 113.56 | 114.38 | 13,577,368 | -3.32(-2.82%) |
Oct 10, 2018 | 119.09 | 120.03 | 117.70 | 117.70 | 8,501,791 | -1.26(-1.06%) |
Oct 09, 2018 | 118.56 | 119.32 | 117.77 | 118.96 | 5,236,946 | -0.16(-0.14%) |
Oct 08, 2018 | 118.70 | 119.37 | 118.46 | 119.12 | 6,054,557 | +0.25(+0.21%) |
Oct 05, 2018 | 119.47 | 119.86 | 118.41 | 118.87 | 5,042,591 | -0.21(-0.18%) |
Oct 04, 2018 | 118.40 | 119.24 | 117.35 | 119.09 | 5,544,708 | +0.27(+0.23%) |
Oct 03, 2018 | 120.10 | 120.73 | 118.68 | 118.81 | 6,332,675 | -1.24(-1.03%) |
Oct 02, 2018 | 119.46 | 120.27 | 119.34 | 120.05 | 7,534,729 | +0.67(+0.57%) |
Oct 01, 2018 | 118.15 | 119.51 | 117.93 | 119.38 | 5,702,404 | +1.30(+1.10%) |
Sep 28, 2018 | 118.02 | 118.41 | 117.43 | 118.08 | 7,768,022 | -0.04(-0.04%) |
Sep 27, 2018 | 118.32 | 119.28 | 117.56 | 118.12 | 7,480,458 | +0.05(+0.04%) |
Sep 26, 2018 | 118.74 | 119.64 | 117.90 | 118.07 | 8,346,877 | -0.41(-0.35%) |
Sep 25, 2018 | 120.09 | 120.46 | 118.27 | 118.48 | 9,341,142 | -1.56(-1.30%) |
Sep 24, 2018 | 121.44 | 121.78 | 119.84 | 120.04 | 7,849,577 | -2.06(-1.69%) |
Sep 21, 2018 | 121.50 | 122.32 | 121.09 | 122.10 | 15,543,769 | +0.77(+0.63%) |
Sep 20, 2018 | 120.34 | 121.47 | 120.08 | 121.33 | 5,873,353 | +1.30(+1.08%) |
Sep 19, 2018 | 120.29 | 120.49 | 119.68 | 120.03 | 5,908,919 | -0.07(-0.06%) |
Sep 18, 2018 | 119.87 | 120.36 | 119.50 | 120.10 | 5,360,799 | +0.50(+0.41%) |
Sep 17, 2018 | 119.07 | 119.98 | 118.94 | 119.61 | 6,196,468 | +0.40(+0.34%) |
Sep 14, 2018 | 119.64 | 119.94 | 118.87 | 119.20 | 5,306,464 | -0.34(-0.29%) |
Sep 13, 2018 | 119.55 | 120.05 | 118.80 | 119.55 | 7,503,558 | +0.45(+0.38%) |
Sep 12, 2018 | 118.70 | 119.63 | 118.41 | 119.09 | 7,919,303 | +0.73(+0.61%) |
Sep 11, 2018 | 117.62 | 118.71 | 117.27 | 118.37 | 9,193,715 | +1.11(+0.95%) |
Sep 10, 2018 | 117.53 | 118.33 | 117.13 | 117.26 | 5,724,606 | -0.09(-0.08%) |
Sep 07, 2018 | 116.89 | 117.67 | 116.00 | 117.35 | 7,459,918 | +0.39(+0.33%) |
Sep 06, 2018 | 115.80 | 117.34 | 115.52 | 116.97 | 7,678,725 | +0.86(+0.74%) |
Sep 05, 2018 | 114.07 | 116.17 | 114.05 | 116.10 | 7,225,553 | +1.83(+1.60%) |
Sep 04, 2018 | 115.10 | 115.16 | 114.03 | 114.27 | 5,156,673 | -0.83(-0.72%) |
Aug 31, 2018 | 115.10 | 115.10 | 115.10 | 0 | -0.22(-0.19%) | |
Aug 30, 2018 | 115.11 | 115.88 | 115.03 | 115.33 | 5,642,582 | +0.08(+0.07%) |
Aug 29, 2018 | 114.79 | 115.32 | 114.46 | 115.25 | 5,439,855 | +0.46(+0.40%) |
Aug 28, 2018 | 115.18 | 115.28 | 114.42 | 114.79 | 7,064,890 | -0.51(-0.44%) |
Aug 27, 2018 | 115.80 | 116.27 | 114.69 | 115.30 | 5,061,990 | -0.11(-0.10%) |
Aug 24, 2018 | 114.70 | 115.58 | 114.46 | 115.41 | 5,665,413 | +0.71(+0.62%) |
Aug 23, 2018 | 114.27 | 115.02 | 113.84 | 114.70 | 5,955,640 | +0.42(+0.37%) |
Aug 22, 2018 | 115.08 | 115.18 | 114.11 | 114.27 | 5,522,989 | -0.63(-0.55%) |
Aug 21, 2018 | 116.30 | 116.67 | 114.86 | 114.90 | 6,870,061 | -1.30(-1.12%) |
Aug 20, 2018 | 114.55 | 116.40 | 113.76 | 116.20 | 9,347,078 | +2.05(+1.79%) |
Aug 17, 2018 | 112.44 | 114.61 | 112.22 | 114.16 | 7,893,530 | +1.69(+1.50%) |
Aug 16, 2018 | 111.23 | 112.81 | 110.84 | 112.47 | 9,260,546 | +1.74(+1.57%) |
Aug 15, 2018 | 110.15 | 110.99 | 109.45 | 110.72 | 6,334,231 | +0.79(+0.72%) |
Aug 14, 2018 | 110.08 | 110.76 | 109.81 | 109.94 | 5,351,253 | -0.61(-0.55%) |
Aug 13, 2018 | 110.97 | 111.12 | 110.23 | 110.55 | 4,450,371 | -0.45(-0.41%) |
Aug 10, 2018 | 111.37 | 111.74 | 110.58 | 111.00 | 5,093,512 | -0.38(-0.34%) |
Aug 09, 2018 | 111.67 | 111.82 | 110.93 | 111.38 | 4,780,002 | +0.03(+0.02%) |
Aug 08, 2018 | 111.62 | 111.89 | 111.12 | 111.35 | 4,384,223 | -0.25(-0.22%) |
Aug 07, 2018 | 111.96 | 112.20 | 111.46 | 111.60 | 5,494,762 | -0.48(-0.42%) |
Aug 06, 2018 | 111.75 | 112.51 | 111.22 | 112.08 | 6,879,526 | +0.06(+0.05%) |
Aug 03, 2018 | 111.36 | 112.65 | 111.12 | 112.02 | 7,655,229 | +0.59(+0.53%) |
Aug 02, 2018 | 112.81 | 112.91 | 111.28 | 111.42 | 7,731,522 | -1.18(-1.05%) |
Aug 01, 2018 | 112.39 | 112.87 | 112.13 | 112.60 | 6,797,494 | +0.10(+0.09%) |
Jul 31, 2018 | 112.30 | 112.60 | 111.86 | 112.50 | 8,951,166 | +0.30(+0.26%) |
Jul 30, 2018 | 111.87 | 112.47 | 111.42 | 112.20 | 12,973,363 | +0.53(+0.47%) |
Jul 27, 2018 | 110.34 | 112.29 | 110.31 | 111.68 | 7,933,935 | +1.08(+0.97%) |
Jul 26, 2018 | 110.28 | 111.40 | 110.23 | 110.60 | 8,999,175 | +1.41(+1.29%) |
Jul 25, 2018 | 109.63 | 109.63 | 108.36 | 109.19 | 7,702,750 | -0.63(-0.57%) |
Jul 24, 2018 | 108.02 | 110.04 | 107.98 | 109.82 | 8,432,940 | +2.32(+2.16%) |
Jul 23, 2018 | 106.75 | 107.54 | 106.50 | 107.50 | 5,455,155 | +0.66(+0.62%) |
Jul 20, 2018 | 106.37 | 107.08 | 106.22 | 106.84 | 6,905,740 | -0.08(-0.07%) |
Jul 19, 2018 | 108.26 | 108.37 | 106.85 | 106.91 | 7,049,668 | -1.58(-1.46%) |
Jul 18, 2018 | 109.35 | 109.55 | 107.96 | 108.49 | 8,425,210 | -1.11(-1.01%) |
Jul 17, 2018 | 109.11 | 110.82 | 108.32 | 109.60 | 15,146,570 | +3.75(+3.54%) |
Jul 16, 2018 | 106.96 | 107.05 | 105.40 | 105.85 | 8,614,052 | -1.05(-0.98%) |
Jul 13, 2018 | 108.24 | 108.46 | 106.91 | 9,720,706 | -1.55(-1.43%) | |
Jul 12, 2018 | 108.42 | 108.84 | 107.96 | 108.46 | 7,287,810 | +1.29(+1.20%) |
Jul 11, 2018 | 107.17 | 5,683,103 | -0.97(-0.90%) | |||
Jul 10, 2018 | 107.28 | 108.25 | 107.06 | 108.14 | 5,975,255 | +1.13(+1.06%) |
Jul 09, 2018 | 107.15 | 107.60 | 106.62 | 107.01 | 7,896,170 | +0.26(+0.24%) |
Jul 06, 2018 | 106.25 | 106.90 | 105.78 | 106.75 | 8,613,458 | +0.64(+0.60%) |
Jul 05, 2018 | 106.22 | 104.61 | 106.11 | 8,621,055 | +1.94(+1.87%) | |
Jul 03, 2018 | 104.17 | 104.17 | 104.17 | 0 | +0.96(+0.93%) | |
Jul 02, 2018 | 103.01 | 103.34 | 101.96 | 103.21 | 6,456,526 | +0.20(+0.20%) |
Jun 29, 2018 | 103.77 | 104.57 | 102.88 | 103.01 | 9,103,864 | -0.56(-0.54%) |
Jun 28, 2018 | 103.38 | 103.92 | 102.78 | 103.57 | 6,239,644 | +0.33(+0.32%) |
Jun 27, 2018 | 103.68 | 104.39 | 103.10 | 103.24 | 6,674,386 | -0.63(-0.60%) |
Jun 26, 2018 | 103.98 | 104.32 | 103.23 | 103.87 | 6,470,292 | -0.20(-0.20%) |
Jun 25, 2018 | 104.27 | 104.78 | 103.15 | 104.07 | 9,624,526 | -0.21(-0.20%) |
Jun 22, 2018 | 103.30 | 104.74 | 103.27 | 104.28 | 12,139,271 | +1.18(+1.14%) |
Jun 21, 2018 | 103.42 | 103.77 | 102.81 | 103.10 | 5,203,221 | -0.50(-0.48%) |
Jun 20, 2018 | 103.92 | 104.13 | 103.28 | 103.60 | 7,393,989 | -0.45(-0.43%) |
Jun 19, 2018 | 102.43 | 104.56 | 102.36 | 104.05 | 10,097,981 | +1.06(+1.03%) |
Jun 18, 2018 | 103.24 | 103.41 | 102.08 | 102.99 | 7,994,727 | -1.09(-1.05%) |
Jun 15, 2018 | 103.92 | 102.92 | 104.09 | 15,517,909 | +0.17(+0.16%) | |
Jun 14, 2018 | 104.17 | 104.55 | 103.64 | 103.92 | 6,171,516 | -0.19(-0.18%) |
Jun 13, 2018 | 104.55 | 105.34 | 103.96 | 104.10 | 6,875,367 | +0.08(+0.07%) |
Jun 12, 2018 | 104.55 | 104.57 | 103.53 | 104.03 | 6,157,450 | -0.10(-0.10%) |
Jun 11, 2018 | 105.50 | 105.56 | 104.04 | 104.13 | 6,562,867 | -1.19(-1.13%) |
Jun 08, 2018 | 104.72 | 105.98 | 104.70 | 105.32 | 7,312,885 | +0.62(+0.59%) |
Jun 07, 2018 | 104.42 | 104.83 | 103.80 | 104.70 | 8,733,297 | +0.46(+0.44%) |
Jun 06, 2018 | 104.24 | 104.24 | 8,008,136 | +1.11(+1.08%) | ||
Jun 05, 2018 | 103.61 | 104.04 | 102.64 | 103.13 | 6,037,456 | -0.40(-0.39%) |
Jun 04, 2018 | 103.44 | 103.88 | 102.74 | 103.53 | 5,716,681 | +0.59(+0.57%) |