Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 109.34 | 110.05 | 109.33 | 109.97 | 8,947,804 | +0.56(+0.51%) |
Apr 29, 2019 | 109.59 | 109.70 | 109.25 | 109.41 | 11,521,105 | -0.70(-0.64%) |
Apr 26, 2019 | 110.26 | 110.30 | 109.96 | 110.11 | 6,691,052 | +0.41(+0.37%) |
Apr 25, 2019 | 109.82 | 109.94 | 109.48 | 109.70 | 6,050,425 | -0.19(-0.18%) |
Apr 24, 2019 | 109.49 | 109.91 | 109.47 | 109.89 | 8,210,730 | +0.89(+0.82%) |
Apr 23, 2019 | 109.04 | 109.12 | 108.85 | 109.01 | 7,016,154 | +0.23(+0.21%) |
Apr 22, 2019 | 108.92 | 109.01 | 108.71 | 108.78 | 7,017,957 | -0.52(-0.48%) |
Apr 18, 2019 | 109.22 | 109.48 | 109.19 | 109.30 | 31,022,660 | +0.57(+0.52%) |
Apr 17, 2019 | 108.61 | 109.01 | 108.60 | 108.73 | 6,880,046 | +0.04(+0.04%) |
Apr 16, 2019 | 108.95 | 109.06 | 108.62 | 108.69 | 10,038,140 | -0.68(-0.63%) |
Apr 15, 2019 | 109.19 | 109.38 | 109.14 | 109.37 | 3,452,050 | +0.28(+0.25%) |
Apr 12, 2019 | 109.29 | 109.44 | 109.06 | 109.09 | 7,877,216 | -0.78(-0.71%) |
Apr 11, 2019 | 110.22 | 110.30 | 109.75 | 109.88 | 9,759,313 | -0.65(-0.59%) |
Apr 10, 2019 | 110.52 | 110.74 | 110.37 | 110.53 | 8,455,643 | +0.27(+0.24%) |
Apr 09, 2019 | 110.47 | 110.57 | 110.07 | 110.26 | 7,893,834 | +0.35(+0.32%) |
Apr 08, 2019 | 110.13 | 110.23 | 109.85 | 109.91 | 4,999,712 | -0.39(-0.35%) |
Apr 05, 2019 | 109.94 | 110.43 | 109.90 | 110.30 | 7,108,666 | +0.14(+0.13%) |
Apr 04, 2019 | 109.92 | 110.18 | 109.78 | 110.16 | 8,436,934 | +0.31(+0.28%) |
Apr 03, 2019 | 109.93 | 110.16 | 109.72 | 109.85 | 11,701,969 | -0.96(-0.87%) |
Apr 02, 2019 | 110.70 | 110.94 | 110.50 | 110.81 | 10,934,152 | +0.20(+0.18%) |
Apr 01, 2019 | 111.42 | 111.49 | 110.45 | 110.61 | 18,554,792 | -1.59(-1.42%) |
Mar 29, 2019 | 111.53 | 112.23 | 111.49 | 112.20 | 12,217,536 | -0.11(-0.10%) |
Mar 28, 2019 | 112.03 | 112.42 | 111.82 | 112.31 | 10,300,901 | +0.39(+0.35%) |
Mar 27, 2019 | 111.30 | 112.11 | 111.20 | 111.92 | 16,008,928 | +1.02(+0.92%) |
Mar 26, 2019 | 110.66 | 111.18 | 110.58 | 110.90 | 8,454,232 | -0.08(-0.07%) |
Mar 25, 2019 | 110.75 | 111.76 | 110.49 | 110.98 | 10,972,177 | +0.18(+0.16%) |
Mar 22, 2019 | 110.22 | 111.17 | 110.09 | 110.80 | 14,736,636 | +1.70(+1.55%) |
Mar 21, 2019 | 109.11 | 109.23 | 108.92 | 109.10 | 8,093,001 | +0.24(+0.22%) |
Mar 20, 2019 | 108.03 | 109.02 | 108.02 | 108.86 | 11,408,032 | +1.13(+1.05%) |
Mar 19, 2019 | 107.45 | 107.91 | 107.28 | 107.74 | 5,882,850 | -0.24(-0.22%) |
Mar 18, 2019 | 107.88 | 108.14 | 107.83 | 107.98 | 4,387,481 | -0.06(-0.06%) |
Mar 15, 2019 | 108.03 | 108.22 | 107.73 | 108.04 | 4,847,978 | +0.71(+0.66%) |
Mar 14, 2019 | 107.98 | 108.05 | 107.30 | 107.33 | 9,227,796 | -0.78(-0.72%) |
Mar 13, 2019 | 107.96 | 108.22 | 107.92 | 108.11 | 4,943,161 | -0.20(-0.19%) |
Mar 12, 2019 | 107.64 | 108.46 | 107.59 | 108.31 | 7,237,468 | +0.75(+0.70%) |
Mar 11, 2019 | 107.73 | 107.75 | 107.36 | 107.56 | 5,812,454 | -0.32(-0.30%) |
Mar 08, 2019 | 107.48 | 107.98 | 107.23 | 107.88 | 8,471,678 | +0.45(+0.42%) |
Mar 07, 2019 | 107.05 | 107.60 | 107.03 | 107.43 | 9,224,687 | +0.69(+0.65%) |
Mar 06, 2019 | 106.42 | 106.95 | 106.39 | 106.73 | 8,751,735 | +0.39(+0.37%) |
Mar 05, 2019 | 105.85 | 106.37 | 105.84 | 106.34 | 6,305,340 | +0.22(+0.21%) |
Mar 04, 2019 | 105.86 | 106.28 | 105.65 | 106.12 | 11,052,400 | +0.83(+0.78%) |
Mar 01, 2019 | 105.89 | 106.07 | 105.28 | 105.30 | 15,259,524 | -0.98(-0.92%) |
Feb 28, 2019 | 106.76 | 106.81 | 106.00 | 106.28 | 10,766,044 | -0.36(-0.34%) |
Feb 27, 2019 | 107.25 | 107.26 | 106.51 | 106.64 | 8,737,651 | -1.22(-1.13%) |
Feb 26, 2019 | 107.79 | 107.87 | 107.47 | 107.86 | 6,808,402 | +0.53(+0.50%) |
Feb 25, 2019 | 107.30 | 107.41 | 107.08 | 107.33 | 7,107,225 | -0.32(-0.30%) |
Feb 22, 2019 | 107.56 | 107.98 | 107.52 | 107.65 | 7,198,697 | +0.64(+0.60%) |
Feb 21, 2019 | 107.21 | 107.29 | 106.88 | 107.01 | 8,337,188 | -0.97(-0.89%) |
Feb 20, 2019 | 107.99 | 108.10 | 107.67 | 107.98 | 5,031,953 | -0.31(-0.29%) |
Feb 19, 2019 | 108.40 | 108.51 | 107.99 | 108.29 | 6,632,151 | +0.28(+0.25%) |
Feb 15, 2019 | 107.64 | 108.05 | 107.62 | 108.01 | 6,241,844 | +0.17(+0.16%) |
Feb 14, 2019 | 108.16 | 108.21 | 107.66 | 107.85 | 6,627,745 | +0.61(+0.57%) |
Feb 13, 2019 | 107.28 | 107.49 | 107.07 | 107.23 | 5,372,148 | -0.41(-0.38%) |
Feb 12, 2019 | 107.73 | 107.81 | 107.32 | 107.64 | 8,965,414 | -0.28(-0.25%) |
Feb 11, 2019 | 107.91 | 108.19 | 107.81 | 107.92 | 4,915,717 | -0.42(-0.39%) |
Feb 08, 2019 | 108.26 | 108.45 | 108.09 | 108.34 | 6,646,358 | +0.46(+0.43%) |
Feb 07, 2019 | 107.55 | 107.95 | 107.35 | 107.88 | 9,915,555 | +0.71(+0.66%) |
Feb 06, 2019 | 107.47 | 107.51 | 106.91 | 107.17 | 5,854,290 | +0.05(+0.05%) |
Feb 05, 2019 | 106.91 | 107.35 | 106.84 | 107.12 | 7,886,161 | +0.49(+0.46%) |
Feb 04, 2019 | 106.65 | 106.75 | 106.28 | 106.63 | 10,125,527 | -0.48(-0.45%) |
Feb 01, 2019 | 107.57 | 107.65 | 107.01 | 107.11 | 13,579,218 | -0.65(-0.60%) |
Jan 31, 2019 | 107.39 | 107.95 | 107.35 | 107.76 | 13,235,099 | +0.92(+0.86%) |
Jan 30, 2019 | 106.76 | 106.89 | 106.31 | 106.84 | 11,960,742 | -0.08(-0.07%) |
Jan 29, 2019 | 106.49 | 106.94 | 106.37 | 106.92 | 6,508,318 | +0.54(+0.51%) |
Jan 28, 2019 | 106.50 | 106.85 | 106.38 | 106.38 | 7,276,276 | -0.11(-0.10%) |
Jan 25, 2019 | 106.54 | 106.68 | 106.30 | 106.49 | 7,312,634 | -0.51(-0.48%) |
Jan 24, 2019 | 106.83 | 107.14 | 106.65 | 107.00 | 8,060,404 | +0.70(+0.66%) |
Jan 23, 2019 | 105.92 | 106.57 | 105.87 | 106.30 | 6,538,459 | -0.04(-0.04%) |
Jan 22, 2019 | 106.30 | 106.66 | 106.08 | 106.35 | 10,052,069 | +0.72(+0.68%) |
Jan 18, 2019 | 105.88 | 106.13 | 105.48 | 105.63 | 15,966,281 | -0.56(-0.52%) |
Jan 17, 2019 | 106.22 | 106.49 | 105.92 | 106.19 | 9,228,341 | +0.03(+0.02%) |
Jan 16, 2019 | 105.66 | 106.37 | 105.59 | 106.16 | 6,845,913 | +0.11(+0.10%) |
Jan 15, 2019 | 106.52 | 106.53 | 105.98 | 106.06 | 10,183,622 | -0.39(-0.37%) |
Jan 14, 2019 | 106.82 | 106.91 | 106.23 | 106.45 | 7,617,917 | -0.40(-0.37%) |
Jan 11, 2019 | 106.75 | 107.14 | 106.62 | 106.84 | 6,549,883 | +0.42(+0.39%) |
Jan 10, 2019 | 107.15 | 107.27 | 106.32 | 106.43 | 9,306,429 | -0.69(-0.64%) |
Jan 09, 2019 | 107.14 | 107.28 | 106.72 | 107.12 | 10,581,854 | -0.17(-0.16%) |
Jan 08, 2019 | 107.52 | 107.73 | 107.25 | 107.28 | 8,655,483 | -0.28(-0.26%) |
Jan 07, 2019 | 108.34 | 108.36 | 107.45 | 107.57 | 9,617,128 | -0.32(-0.29%) |
Jan 04, 2019 | 108.09 | 108.28 | 107.48 | 107.89 | 14,680,277 | -1.26(-1.16%) |
Jan 03, 2019 | 108.05 | 109.43 | 107.99 | 109.15 | 23,980,486 | +1.23(+1.14%) |
Jan 02, 2019 | 107.49 | 107.93 | 107.20 | 107.92 | 22,442,400 | +0.57(+0.53%) |
Dec 31, 2018 | 106.60 | 107.40 | 106.43 | 107.36 | 19,704,204 | +0.41(+0.38%) |
Dec 28, 2018 | 106.38 | 106.95 | 106.28 | 106.95 | 11,181,626 | +0.89(+0.84%) |
Dec 27, 2018 | 107.14 | 107.24 | 106.00 | 106.06 | 13,747,971 | +0.02(+0.02%) |
Dec 26, 2018 | 106.90 | 107.25 | 106.00 | 106.04 | 13,241,323 | -1.15(-1.07%) |
Dec 24, 2018 | 107.02 | 107.28 | 106.83 | 107.19 | 9,481,932 | +0.53(+0.50%) |
Dec 21, 2018 | 107.03 | 107.09 | 106.37 | 106.66 | 11,256,328 | -0.02(-0.02%) |
Dec 20, 2018 | 107.80 | 107.81 | 106.61 | 106.67 | 20,988,128 | -0.39(-0.36%) |
Dec 19, 2018 | 106.12 | 107.49 | 105.95 | 107.06 | 26,081,984 | +1.40(+1.32%) |
Dec 18, 2018 | 105.20 | 105.84 | 105.08 | 105.67 | 11,339,728 | +0.63(+0.60%) |
Dec 17, 2018 | 104.53 | 105.15 | 104.52 | 105.04 | 11,034,759 | +0.61(+0.58%) |
Dec 14, 2018 | 104.49 | 104.69 | 104.20 | 104.43 | 9,268,204 | +0.36(+0.35%) |
Dec 13, 2018 | 104.41 | 104.52 | 103.99 | 104.07 | 6,312,784 | -0.25(-0.24%) |
Dec 12, 2018 | 104.52 | 104.64 | 104.22 | 104.32 | 7,013,899 | -0.47(-0.45%) |
Dec 11, 2018 | 104.86 | 105.22 | 104.55 | 104.78 | 9,157,775 | -0.02(-0.02%) |
Dec 10, 2018 | 104.78 | 105.14 | 104.40 | 104.80 | 9,958,534 | +0.43(+0.41%) |
Dec 07, 2018 | 103.84 | 104.47 | 103.58 | 104.37 | 9,766,489 | +0.19(+0.19%) |
Dec 06, 2018 | 104.48 | 105.07 | 104.12 | 104.17 | 17,379,772 | +0.33(+0.31%) |
Dec 04, 2018 | 102.96 | 104.60 | 102.80 | 103.85 | 20,535,562 | +1.71(+1.67%) |
Dec 03, 2018 | 101.08 | 102.14 | 101.06 | 102.14 | 11,077,333 | +0.72(+0.71%) |
Nov 30, 2018 | 101.40 | 101.50 | 101.11 | 101.42 | 10,378,413 | +0.38(+0.37%) |
Nov 29, 2018 | 101.06 | 101.35 | 100.77 | 101.04 | 8,296,302 | +0.40(+0.39%) |
Nov 28, 2018 | 101.00 | 101.15 | 100.57 | 100.64 | 8,885,819 | -0.49(-0.49%) |
Nov 27, 2018 | 100.96 | 101.35 | 100.92 | 101.14 | 6,785,716 | +0.11(+0.11%) |
Nov 26, 2018 | 101.01 | 101.18 | 100.94 | 101.02 | 7,504,172 | -0.23(-0.23%) |
Nov 23, 2018 | 101.72 | 101.80 | 101.21 | 101.25 | 3,443,096 | +0.10(+0.10%) |
Nov 21, 2018 | 101.15 | 101.15 | 101.15 | 0 | -0.03(-0.03%) | |
Nov 20, 2018 | 101.34 | 101.53 | 101.07 | 101.18 | 7,201,224 | +0.03(+0.03%) |
Nov 19, 2018 | 100.61 | 101.15 | 100.61 | 101.15 | 7,991,062 | +0.28(+0.28%) |
Nov 16, 2018 | 100.43 | 100.96 | 100.18 | 100.86 | 10,503,615 | +0.58(+0.58%) |
Nov 15, 2018 | 100.64 | 100.72 | 99.97 | 100.28 | 8,960,427 | -0.04(-0.04%) |
Nov 14, 2018 | 99.79 | 100.71 | 99.63 | 100.33 | 9,882,864 | +0.06(+0.06%) |
Nov 13, 2018 | 99.99 | 100.27 | 99.80 | 100.27 | 7,420,919 | -0.06(-0.06%) |
Nov 12, 2018 | 100.21 | 100.52 | 100.17 | 100.33 | 7,778,446 | +0.65(+0.65%) |
Nov 09, 2018 | 99.15 | 99.81 | 99.12 | 99.68 | 7,352,087 | +0.74(+0.75%) |
Nov 08, 2018 | 99.34 | 99.34 | 98.85 | 98.94 | 7,852,203 | -0.01(-0.01%) |
Nov 07, 2018 | 99.54 | 99.72 | 98.85 | 98.95 | 10,590,520 | +0.13(+0.13%) |
Nov 06, 2018 | 99.02 | 99.13 | 98.78 | 98.82 | 3,587,197 | -0.06(-0.06%) |
Nov 05, 2018 | 98.91 | 99.12 | 98.80 | 98.88 | 5,400,565 | +0.39(+0.39%) |
Nov 02, 2018 | 99.52 | 99.60 | 98.40 | 98.49 | 12,866,977 | -1.24(-1.24%) |
Nov 01, 2018 | 99.24 | 99.86 | 99.23 | 99.73 | 6,936,996 | +0.09(+0.09%) |
Oct 31, 2018 | 99.78 | 99.97 | 99.31 | 99.64 | 9,924,794 | -0.51(-0.51%) |
Oct 30, 2018 | 100.23 | 100.48 | 100.03 | 100.15 | 11,330,349 | -0.50(-0.50%) |
Oct 29, 2018 | 100.74 | 100.90 | 100.23 | 100.65 | 8,753,861 | -0.23(-0.23%) |
Oct 26, 2018 | 100.82 | 101.17 | 100.70 | 100.88 | 21,182,416 | +0.61(+0.60%) |
Oct 25, 2018 | 100.48 | 100.66 | 100.21 | 100.27 | 14,378,325 | -0.42(-0.42%) |
Oct 24, 2018 | 100.32 | 100.73 | 100.22 | 100.69 | 18,247,700 | +0.75(+0.75%) |
Oct 23, 2018 | 100.67 | 100.90 | 99.87 | 99.94 | 11,776,174 | +0.32(+0.32%) |
Oct 22, 2018 | 99.96 | 100.08 | 99.59 | 99.62 | 3,698,098 | -0.13(-0.13%) |
Oct 19, 2018 | 99.88 | 99.96 | 99.49 | 99.75 | 12,416,445 | -0.22(-0.22%) |
Oct 18, 2018 | 99.67 | 100.35 | 99.61 | 99.97 | 6,530,395 | -0.03(-0.03%) |
Oct 17, 2018 | 100.59 | 100.70 | 99.99 | 100.01 | 6,703,054 | -0.60(-0.59%) |
Oct 16, 2018 | 100.35 | 100.64 | 100.15 | 100.60 | 5,428,645 | +0.23(+0.23%) |
Oct 15, 2018 | 100.59 | 100.73 | 100.26 | 100.38 | 8,146,176 | -0.04(-0.04%) |
Oct 12, 2018 | 100.35 | 100.89 | 100.25 | 100.42 | 7,744,718 | -0.35(-0.35%) |
Oct 11, 2018 | 100.01 | 101.02 | 99.82 | 100.77 | 18,337,888 | +1.21(+1.22%) |
Oct 10, 2018 | 99.25 | 99.63 | 98.95 | 99.56 | 17,428,396 | -0.27(-0.27%) |
Oct 09, 2018 | 99.25 | 99.88 | 99.19 | 99.83 | 13,144,153 | +1.00(+1.01%) |
Oct 08, 2018 | 99.12 | 99.23 | 98.81 | 98.83 | 6,675,076 | -0.33(-0.34%) |
Oct 05, 2018 | 99.47 | 99.76 | 98.80 | 99.17 | 20,628,530 | -0.86(-0.86%) |
Oct 04, 2018 | 100.12 | 100.35 | 99.75 | 100.03 | 18,475,244 | -0.71(-0.70%) |
Oct 03, 2018 | 102.00 | 102.08 | 100.22 | 100.73 | 23,735,202 | -1.78(-1.74%) |
Oct 02, 2018 | 102.35 | 102.75 | 102.29 | 102.52 | 9,423,646 | +0.62(+0.61%) |
Oct 01, 2018 | 102.34 | 102.49 | 101.87 | 101.89 | 25,582,468 | -0.75(-0.73%) |
Sep 28, 2018 | 103.16 | 103.21 | 102.60 | 102.65 | 14,632,281 | -0.27(-0.26%) |
Sep 27, 2018 | 102.62 | 102.98 | 102.50 | 102.92 | 6,578,942 | +0.07(+0.07%) |
Sep 26, 2018 | 102.35 | 102.92 | 102.11 | 102.85 | 10,867,978 | +0.72(+0.70%) |
Sep 25, 2018 | 101.95 | 102.18 | 101.89 | 102.13 | 7,598,331 | -0.11(-0.10%) |
Sep 24, 2018 | 102.18 | 102.65 | 102.17 | 102.24 | 6,289,833 | -0.26(-0.26%) |
Sep 21, 2018 | 102.30 | 102.65 | 102.27 | 102.50 | 7,053,317 | -0.04(-0.04%) |
Sep 20, 2018 | 102.04 | 102.67 | 101.95 | 102.54 | 9,890,645 | +0.47(+0.46%) |
Sep 19, 2018 | 102.51 | 102.51 | 101.70 | 102.07 | 15,285,704 | -0.61(-0.60%) |
Sep 18, 2018 | 103.34 | 103.35 | 102.55 | 102.68 | 11,632,819 | -1.08(-1.05%) |
Sep 17, 2018 | 103.44 | 104.00 | 103.39 | 103.77 | 6,206,939 | +0.00(+0.00%) |
Sep 14, 2018 | 103.64 | 104.08 | 103.55 | 103.77 | 6,374,239 | -0.50(-0.48%) |
Sep 13, 2018 | 104.46 | 104.66 | 104.14 | 104.27 | 5,521,545 | +0.16(+0.15%) |
Sep 12, 2018 | 104.20 | 104.31 | 104.07 | 104.11 | 3,824,052 | +0.24(+0.24%) |
Sep 11, 2018 | 104.23 | 104.31 | 103.81 | 103.86 | 6,215,004 | -0.80(-0.76%) |
Sep 10, 2018 | 104.31 | 104.69 | 104.31 | 104.66 | 7,296,150 | +0.38(+0.37%) |
Sep 07, 2018 | 104.45 | 104.51 | 104.15 | 104.28 | 12,809,944 | -0.89(-0.85%) |
Sep 06, 2018 | 104.83 | 105.39 | 104.77 | 105.17 | 10,928,823 | +0.39(+0.37%) |
Sep 05, 2018 | 104.83 | 104.95 | 104.64 | 104.78 | 10,764,975 | -0.28(-0.27%) |
Sep 04, 2018 | 105.00 | 105.12 | 104.82 | 105.06 | 20,956,768 | -0.61(-0.57%) |
Aug 31, 2018 | 105.67 | 105.67 | 105.67 | 0 | -0.25(-0.24%) | |
Aug 30, 2018 | 105.94 | 106.08 | 105.74 | 105.92 | 6,071,976 | +0.23(+0.21%) |
Aug 29, 2018 | 105.62 | 105.80 | 105.34 | 105.69 | 6,427,469 | +0.14(+0.13%) |
Aug 28, 2018 | 105.67 | 105.75 | 105.39 | 105.55 | 5,644,273 | -0.64(-0.60%) |
Aug 27, 2018 | 106.36 | 106.43 | 106.13 | 106.19 | 7,336,713 | -0.61(-0.57%) |
Aug 24, 2018 | 106.22 | 106.83 | 106.10 | 106.80 | 6,975,680 | +0.21(+0.20%) |
Aug 23, 2018 | 106.55 | 106.66 | 106.36 | 106.59 | 6,101,626 | +0.17(+0.16%) |
Aug 22, 2018 | 106.55 | 106.59 | 106.18 | 106.42 | 6,079,687 | +0.42(+0.40%) |
Aug 21, 2018 | 106.00 | 106.14 | 105.73 | 106.00 | 5,375,667 | -0.36(-0.34%) |
Aug 20, 2018 | 106.23 | 106.47 | 106.14 | 106.36 | 6,416,537 | +0.71(+0.67%) |
Aug 17, 2018 | 105.75 | 106.01 | 105.45 | 105.66 | 4,050,682 | +0.13(+0.12%) |
Aug 16, 2018 | 105.51 | 105.61 | 105.05 | 105.53 | 6,183,639 | -0.01(-0.01%) |
Aug 15, 2018 | 105.38 | 105.79 | 105.30 | 105.53 | 8,759,287 | +0.61(+0.58%) |
Aug 14, 2018 | 105.27 | 105.29 | 104.83 | 104.92 | 4,867,910 | -0.24(-0.22%) |
Aug 13, 2018 | 105.02 | 105.41 | 104.98 | 105.16 | 9,072,356 | -0.22(-0.21%) |
Aug 10, 2018 | 105.12 | 105.72 | 105.05 | 105.38 | 9,684,608 | +0.76(+0.73%) |
Aug 09, 2018 | 104.13 | 104.65 | 104.03 | 104.62 | 8,180,294 | +0.87(+0.84%) |
Aug 08, 2018 | 103.63 | 103.95 | 103.59 | 103.74 | 6,459,239 | +0.10(+0.10%) |
Aug 07, 2018 | 103.95 | 104.01 | 103.55 | 103.64 | 6,122,366 | -0.54(-0.52%) |
Aug 06, 2018 | 104.40 | 104.66 | 104.16 | 104.18 | 4,809,380 | +0.06(+0.06%) |
Aug 03, 2018 | 103.78 | 104.18 | 103.76 | 104.12 | 7,056,176 | +0.52(+0.50%) |
Aug 02, 2018 | 103.59 | 103.70 | 103.31 | 103.60 | 5,096,649 | +0.15(+0.14%) |
Aug 01, 2018 | 103.30 | 103.78 | 103.11 | 103.45 | 15,243,403 | -0.85(-0.81%) |
Jul 31, 2018 | 104.38 | 104.44 | 104.18 | 104.31 | 7,799,434 | +0.57(+0.55%) |
Jul 30, 2018 | 103.69 | 104.04 | 103.67 | 103.74 | 8,160,391 | -0.36(-0.34%) |
Jul 27, 2018 | 104.44 | 104.45 | 104.04 | 104.10 | 5,212,375 | +0.17(+0.17%) |
Jul 26, 2018 | 104.31 | 104.46 | 103.83 | 103.92 | 7,826,046 | -0.20(-0.19%) |
Jul 25, 2018 | 104.79 | 103.92 | 104.12 | 8,444,005 | -0.17(-0.16%) | |
Jul 24, 2018 | 103.94 | 104.41 | 103.82 | 104.29 | 10,389,739 | +0.36(+0.34%) |
Jul 23, 2018 | 104.90 | 104.90 | 103.85 | 103.93 | 13,279,789 | -1.30(-1.23%) |
Jul 20, 2018 | 105.94 | 105.95 | 105.18 | 105.23 | 12,014,964 | -1.31(-1.23%) |
Jul 19, 2018 | 106.14 | 106.70 | 106.11 | 106.54 | 7,076,917 | +0.67(+0.63%) |
Jul 18, 2018 | 106.33 | 106.34 | 105.78 | 105.86 | 7,264,229 | -0.43(-0.40%) |
Jul 17, 2018 | 106.56 | 106.65 | 106.22 | 106.29 | 4,319,938 | -0.20(-0.19%) |
Jul 16, 2018 | 106.49 | 106.56 | 106.00 | 106.49 | 6,331,393 | -0.44(-0.42%) |
Jul 13, 2018 | 106.84 | 107.07 | 106.72 | 106.94 | 4,681,004 | +0.27(+0.25%) |
Jul 12, 2018 | 106.46 | 106.72 | 106.43 | 106.67 | 5,536,830 | -0.01(-0.01%) |
Jul 11, 2018 | 106.70 | 106.79 | 106.39 | 106.67 | 7,883,000 | +0.41(+0.38%) |
Jul 10, 2018 | 106.20 | 106.42 | 106.14 | 106.27 | 6,600,471 | -0.01(-0.01%) |
Jul 09, 2018 | 106.37 | 106.49 | 106.22 | 106.27 | 6,831,336 | -0.69(-0.64%) |
Jul 06, 2018 | 106.96 | 107.11 | 106.73 | 106.96 | 5,370,635 | +0.35(+0.33%) |
Jul 05, 2018 | 106.36 | 106.77 | 106.32 | 106.61 | 4,430,127 | +0.31(+0.29%) |
Jul 03, 2018 | 106.31 | 106.31 | 106.31 | 0 | +0.57(+0.54%) | |
Jul 02, 2018 | 106.08 | 106.09 | 105.69 | 105.74 | 11,088,028 | -0.08(-0.08%) |
Jun 29, 2018 | 106.22 | 106.50 | 105.77 | 105.83 | 12,841,644 | -0.37(-0.34%) |
Jun 28, 2018 | 106.18 | 106.28 | 105.92 | 106.19 | 8,177,344 | +0.03(+0.02%) |
Jun 27, 2018 | 105.85 | 106.23 | 105.68 | 106.17 | 9,401,429 | +0.99(+0.94%) |
Jun 26, 2018 | 105.00 | 105.23 | 104.90 | 105.17 | 6,268,585 | +0.15(+0.14%) |
Jun 25, 2018 | 104.90 | 105.30 | 104.89 | 105.03 | 9,619,816 | +0.23(+0.22%) |
Jun 22, 2018 | 104.41 | 104.87 | 104.38 | 104.79 | 4,695,630 | -0.01(-0.01%) |
Jun 21, 2018 | 104.64 | 104.98 | 104.52 | 104.80 | 8,322,621 | +0.55(+0.53%) |
Jun 20, 2018 | 105.00 | 105.02 | 104.24 | 104.25 | 7,912,306 | -0.92(-0.88%) |
Jun 19, 2018 | 105.17 | 105.40 | 104.94 | 105.17 | 7,054,477 | +0.61(+0.58%) |
Jun 18, 2018 | 104.75 | 104.82 | 104.36 | 104.56 | 5,627,466 | -0.10(-0.09%) |
Jun 15, 2018 | 105.28 | 104.59 | 104.66 | 9,193,211 | +0.10(+0.09%) | |
Jun 14, 2018 | 104.14 | 104.59 | 103.88 | 104.56 | 11,592,528 | +0.86(+0.83%) |
Jun 13, 2018 | 103.85 | 104.02 | 103.14 | 103.70 | 10,159,925 | -0.05(-0.05%) |
Jun 12, 2018 | 103.40 | 103.86 | 103.36 | 103.76 | 6,956,542 | +0.03(+0.03%) |
Jun 11, 2018 | 103.52 | 103.80 | 103.41 | 103.73 | 7,872,176 | -0.19(-0.18%) |
Jun 08, 2018 | 103.95 | 104.20 | 103.84 | 103.92 | 7,810,468 | -0.31(-0.30%) |
Jun 07, 2018 | 103.19 | 104.76 | 103.18 | 104.23 | 15,226,257 | +1.00(+0.97%) |
Jun 06, 2018 | 102.96 | 103.23 | 8,986,854 | -0.84(-0.81%) | ||
Jun 05, 2018 | 104.30 | 104.47 | 104.00 | 104.08 | 6,482,273 | +0.24(+0.23%) |
Jun 04, 2018 | 104.43 | 104.45 | 103.78 | 103.83 | 8,231,402 | -0.76(-0.72%) |
Jun 01, 2018 | 104.48 | 104.94 | 104.20 | 104.59 | 10,028,246 | -0.56(-0.53%) |
May 31, 2018 | 105.44 | 105.81 | 104.91 | 105.15 | 12,416,259 | -0.17(-0.16%) |
May 30, 2018 | 104.96 | 105.37 | 104.73 | 105.32 | 13,390,772 | -0.71(-0.67%) |
May 29, 2018 | 104.77 | 106.28 | 104.46 | 106.03 | 24,979,210 | +2.27(+2.19%) |
May 25, 2018 | 103.76 | 103.76 | 103.76 | 0 | +0.64(+0.62%) | |
May 24, 2018 | 102.95 | 103.27 | 102.91 | 103.12 | 9,458,233 | +0.81(+0.80%) |
May 23, 2018 | 102.14 | 102.45 | 102.06 | 102.30 | 11,106,667 | +0.74(+0.73%) |
May 22, 2018 | 101.74 | 101.79 | 101.36 | 101.56 | 5,419,301 | -0.16(-0.15%) |
May 21, 2018 | 101.60 | 101.82 | 101.44 | 101.72 | 5,128,536 | +0.05(+0.05%) |
May 18, 2018 | 101.06 | 101.74 | 101.06 | 101.67 | 11,074,934 | +0.87(+0.86%) |
May 17, 2018 | 101.17 | 101.33 | 100.70 | 100.80 | 8,451,065 | -0.51(-0.51%) |
May 16, 2018 | 101.85 | 101.95 | 101.30 | 101.31 | 7,514,379 | -0.39(-0.38%) |
May 15, 2018 | 101.97 | 101.99 | 101.23 | 101.70 | 14,871,875 | -1.17(-1.14%) |
May 14, 2018 | 103.05 | 103.21 | 102.87 | 102.87 | 5,759,911 | -0.55(-0.53%) |
May 11, 2018 | 103.50 | 103.53 | 103.06 | 103.42 | 4,926,600 | +0.26(+0.25%) |
May 10, 2018 | 102.83 | 103.20 | 102.66 | 103.16 | 8,187,080 | +0.82(+0.81%) |
May 09, 2018 | 102.46 | 102.72 | 102.34 | 102.34 | 9,029,837 | -0.61(-0.60%) |
May 08, 2018 | 102.83 | 103.22 | 102.61 | 102.95 | 7,022,364 | -0.10(-0.09%) |
May 07, 2018 | 103.19 | 103.23 | 102.99 | 103.05 | 4,205,533 | -0.16(-0.16%) |
May 04, 2018 | 103.42 | 103.42 | 102.78 | 103.21 | 4,938,270 | +0.16(+0.15%) |
May 03, 2018 | 103.08 | 103.49 | 102.94 | 103.06 | 7,315,297 | +0.46(+0.45%) |
May 02, 2018 | 102.91 | 103.11 | 102.58 | 102.60 | 5,353,951 | -0.11(-0.11%) |