Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2018 | 98.77 | 98.77 | 98.77 | 0 | +0.82(+0.84%) | |
Jun 13, 2018 | 99.96 | 100.07 | 96.24 | 97.95 | 61,996,432 | +1.73(+1.80%) |
Jun 12, 2018 | 95.85 | 96.35 | 95.02 | 96.22 | 23,012,916 | +0.05(+0.05%) |
Jun 11, 2018 | 95.38 | 96.72 | 94.68 | 96.17 | 10,893,964 | +0.83(+0.87%) |
Jun 08, 2018 | 95.34 | 95.56 | 94.92 | 95.34 | 8,902,660 | -0.03(-0.03%) |
Jun 07, 2018 | 94.79 | 95.42 | 94.67 | 95.37 | 5,594,493 | +0.45(+0.47%) |
Jun 06, 2018 | 94.94 | 94.92 | 7,783,975 | +1.46(+1.56%) | ||
Jun 05, 2018 | 93.46 | 93.78 | 93.01 | 93.46 | 3,847,752 | +0.00(+0.00%) |
Jun 04, 2018 | 93.90 | 94.15 | 93.46 | 93.46 | 3,461,284 | -0.43(-0.46%) |
Jun 01, 2018 | 94.20 | 94.20 | 93.60 | 93.89 | 3,317,147 | -0.27(-0.29%) |
May 31, 2018 | 93.91 | 94.16 | 93.08 | 94.16 | 6,990,477 | +0.06(+0.06%) |
May 30, 2018 | 93.45 | 94.18 | 93.29 | 94.10 | 4,365,062 | +0.74(+0.79%) |
May 29, 2018 | 93.59 | 93.99 | 92.99 | 93.36 | 6,890,233 | -0.81(-0.86%) |
May 25, 2018 | 94.17 | 94.17 | 94.17 | 0 | -0.09(-0.10%) | |
May 24, 2018 | 93.98 | 94.38 | 93.66 | 94.26 | 4,309,281 | +0.26(+0.28%) |
May 23, 2018 | 94.39 | 94.39 | 93.20 | 94.00 | 5,464,658 | -0.43(-0.46%) |
May 22, 2018 | 94.77 | 95.05 | 94.40 | 94.43 | 4,290,559 | -0.31(-0.33%) |
May 21, 2018 | 94.47 | 94.88 | 93.77 | 94.74 | 3,476,606 | +0.29(+0.31%) |
May 18, 2018 | 93.14 | 94.45 | 92.93 | 94.45 | 8,719,518 | +1.57(+1.69%) |
May 17, 2018 | 94.22 | 94.37 | 92.78 | 92.88 | 4,710,426 | -1.31(-1.39%) |
May 16, 2018 | 94.49 | 94.52 | 93.64 | 94.19 | 3,862,079 | -0.23(-0.24%) |
May 15, 2018 | 94.12 | 94.46 | 93.69 | 94.42 | 4,731,000 | +0.04(+0.04%) |
May 14, 2018 | 93.80 | 94.47 | 93.79 | 94.38 | 8,000,681 | +0.57(+0.61%) |
May 11, 2018 | 92.76 | 93.81 | 92.66 | 93.81 | 4,095,819 | +1.27(+1.37%) |
May 10, 2018 | 92.64 | 92.81 | 92.31 | 92.54 | 2,604,306 | +0.16(+0.17%) |
May 09, 2018 | 92.30 | 92.49 | 91.51 | 92.38 | 4,525,546 | -0.07(-0.08%) |
May 08, 2018 | 92.35 | 92.77 | 92.16 | 92.45 | 4,222,733 | -0.11(-0.12%) |
May 07, 2018 | 93.08 | 93.23 | 92.31 | 92.56 | 3,447,501 | -0.58(-0.62%) |
May 04, 2018 | 91.95 | 93.20 | 91.51 | 93.14 | 3,507,585 | +0.96(+1.04%) |
May 03, 2018 | 92.95 | 93.00 | 90.73 | 92.18 | 8,969,600 | -0.84(-0.90%) |
May 02, 2018 | 94.06 | 94.21 | 92.66 | 93.02 | 6,701,110 | -1.25(-1.33%) |
May 01, 2018 | 94.80 | 94.91 | 93.82 | 94.27 | 3,731,684 | -0.53(-0.56%) |
Apr 30, 2018 | 94.34 | 97.00 | 93.66 | 94.80 | 8,296,992 | +0.20(+0.21%) |
Apr 27, 2018 | 93.64 | 94.89 | 93.42 | 94.60 | 7,354,726 | +0.93(+0.99%) |
Apr 26, 2018 | 95.02 | 95.11 | 93.42 | 93.67 | 9,454,483 | -2.61(-2.71%) |
Apr 25, 2018 | 95.87 | 96.39 | 95.37 | 96.28 | 4,070,347 | +0.24(+0.25%) |
Apr 24, 2018 | 96.36 | 96.75 | 95.33 | 96.04 | 3,793,196 | -0.32(-0.33%) |
Apr 23, 2018 | 96.23 | 96.36 | 95.78 | 96.36 | 3,981,763 | +0.12(+0.12%) |
Apr 20, 2018 | 96.49 | 96.95 | 95.44 | 96.24 | 5,882,283 | -0.34(-0.35%) |
Apr 19, 2018 | 97.10 | 97.23 | 96.34 | 96.58 | 3,165,999 | -0.52(-0.54%) |
Apr 18, 2018 | 97.63 | 97.65 | 96.98 | 97.10 | 5,228,489 | -0.31(-0.32%) |
Apr 17, 2018 | 97.44 | 97.75 | 97.06 | 97.41 | 3,284,356 | +0.07(+0.07%) |
Apr 16, 2018 | 97.02 | 97.63 | 96.77 | 97.34 | 4,171,098 | +0.66(+0.68%) |
Apr 13, 2018 | 96.84 | 97.09 | 96.52 | 96.68 | 4,603,435 | +0.34(+0.35%) |
Apr 12, 2018 | 96.59 | 96.81 | 96.18 | 96.34 | 5,101,555 | +0.07(+0.07%) |
Apr 11, 2018 | 96.19 | 96.92 | 95.97 | 96.27 | 4,970,827 | -0.44(-0.45%) |
Apr 10, 2018 | 95.99 | 97.10 | 95.59 | 96.71 | 6,493,754 | +1.22(+1.28%) |
Apr 09, 2018 | 95.43 | 96.16 | 95.15 | 95.49 | 5,656,054 | -0.03(-0.03%) |
Apr 06, 2018 | 96.20 | 96.61 | 95.06 | 95.52 | 12,035,313 | -0.87(-0.90%) |
Apr 05, 2018 | 96.14 | 96.59 | 95.84 | 96.39 | 3,667,472 | +0.48(+0.50%) |
Apr 04, 2018 | 94.68 | 96.01 | 94.18 | 95.91 | 5,360,097 | +0.80(+0.84%) |
Apr 03, 2018 | 94.72 | 95.24 | 93.92 | 95.11 | 5,306,802 | +0.31(+0.33%) |
Apr 02, 2018 | 94.71 | 95.19 | 94.17 | 94.80 | 6,033,635 | +0.22(+0.23%) |
Mar 29, 2018 | 94.58 | 94.58 | 94.58 | 0 | +0.38(+0.40%) | |
Mar 28, 2018 | 94.29 | 94.97 | 94.00 | 94.20 | 5,845,280 | +0.00(+0.00%) |
Mar 27, 2018 | 94.07 | 94.81 | 93.56 | 94.20 | 6,171,640 | +0.21(+0.22%) |
Mar 26, 2018 | 93.60 | 94.17 | 93.26 | 93.99 | 6,942,596 | +1.42(+1.53%) |
Mar 23, 2018 | 94.38 | 94.53 | 92.39 | 92.57 | 6,508,285 | -1.69(-1.79%) |
Mar 22, 2018 | 95.04 | 95.33 | 93.84 | 94.26 | 6,552,902 | -1.03(-1.08%) |
Mar 21, 2018 | 95.16 | 95.77 | 95.01 | 95.29 | 4,156,346 | +0.11(+0.12%) |
Mar 20, 2018 | 95.36 | 95.99 | 94.55 | 95.18 | 4,226,439 | +0.13(+0.14%) |
Mar 19, 2018 | 96.25 | 96.37 | 94.62 | 95.05 | 4,943,776 | -1.23(-1.28%) |
Mar 16, 2018 | 96.99 | 97.08 | 95.95 | 96.28 | 6,654,177 | -0.60(-0.62%) |
Mar 15, 2018 | 96.38 | 97.57 | 96.24 | 96.88 | 7,311,808 | +0.48(+0.50%) |
Mar 14, 2018 | 96.87 | 96.02 | 96.40 | 3,729,351 | +0.24(+0.25%) | |
Mar 13, 2018 | 97.00 | 97.09 | 96.12 | 96.16 | 4,031,315 | -0.59(-0.61%) |
Mar 12, 2018 | 95.69 | 97.02 | 95.59 | 96.75 | 6,433,029 | +1.49(+1.56%) |
Mar 09, 2018 | 94.96 | 95.29 | 94.41 | 95.26 | 5,398,670 | +0.47(+0.50%) |
Mar 08, 2018 | 95.25 | 95.26 | 94.58 | 94.79 | 3,428,860 | -0.21(-0.22%) |
Mar 07, 2018 | 95.15 | 94.45 | 95.00 | 4,102,123 | -0.12(-0.13%) | |
Mar 06, 2018 | 94.78 | 95.21 | 94.59 | 95.12 | 3,554,016 | +0.53(+0.56%) |
Mar 05, 2018 | 93.35 | 94.93 | 93.18 | 94.59 | 5,725,186 | +1.01(+1.08%) |
Mar 02, 2018 | 92.92 | 93.78 | 92.70 | 93.58 | 5,291,364 | +0.42(+0.45%) |
Mar 01, 2018 | 93.17 | 94.01 | 92.45 | 93.16 | 4,104,540 | +0.20(+0.22%) |
Feb 28, 2018 | 94.40 | 94.56 | 92.96 | 92.96 | 5,282,364 | -1.36(-1.44%) |
Feb 27, 2018 | 95.19 | 95.50 | 94.26 | 94.32 | 3,616,810 | -0.96(-1.01%) |
Feb 26, 2018 | 95.20 | 95.56 | 94.93 | 95.28 | 4,652,492 | +0.58(+0.61%) |
Feb 23, 2018 | 94.58 | 95.00 | 94.12 | 94.70 | 3,481,161 | +0.33(+0.35%) |
Feb 22, 2018 | 93.95 | 94.37 | 3,862,233 | -0.43(-0.45%) | ||
Feb 21, 2018 | 95.00 | 95.79 | 94.77 | 94.80 | 3,748,419 | -0.27(-0.28%) |
Feb 20, 2018 | 95.31 | 96.15 | 94.76 | 95.07 | 5,090,253 | -0.30(-0.31%) |
Feb 16, 2018 | 95.37 | 95.37 | 95.37 | 0 | +0.38(+0.40%) | |
Feb 15, 2018 | 94.75 | 95.00 | 94.36 | 94.99 | 3,167,877 | +0.47(+0.50%) |
Feb 14, 2018 | 94.09 | 95.08 | 93.79 | 94.52 | 3,195,338 | +0.21(+0.22%) |
Feb 13, 2018 | 94.69 | 94.31 | 3,596,888 | +0.70(+0.75%) | ||
Feb 12, 2018 | 92.76 | 93.92 | 92.02 | 93.61 | 5,603,534 | +1.21(+1.31%) |
Feb 09, 2018 | 93.54 | 93.77 | 91.17 | 92.40 | 8,077,137 | -0.62(-0.67%) |
Feb 08, 2018 | 95.17 | 95.34 | 92.94 | 93.02 | 4,946,873 | -2.09(-2.20%) |
Feb 07, 2018 | 95.17 | 96.47 | 94.96 | 95.11 | 5,192,796 | -0.05(-0.05%) |
Feb 06, 2018 | 94.48 | 95.99 | 93.62 | 95.16 | 11,389,406 | -0.11(-0.12%) |
Feb 05, 2018 | 96.83 | 97.50 | 95.17 | 95.27 | 8,051,034 | -1.48(-1.53%) |
Feb 02, 2018 | 97.00 | 97.55 | 96.29 | 96.75 | 6,076,612 | -0.25(-0.26%) |
Feb 01, 2018 | 96.45 | 97.81 | 95.98 | 97.00 | 8,997,286 | +1.65(+1.73%) |
Jan 31, 2018 | 94.96 | 95.40 | 94.63 | 95.35 | 5,703,256 | +0.90(+0.95%) |
Jan 30, 2018 | 94.39 | 94.84 | 94.30 | 94.45 | 6,086,054 | -0.05(-0.05%) |
Jan 29, 2018 | 94.41 | 94.85 | 94.00 | 94.50 | 3,667,923 | -0.33(-0.35%) |
Jan 26, 2018 | 94.30 | 94.90 | 94.04 | 94.83 | 3,634,491 | +0.75(+0.80%) |
Jan 25, 2018 | 94.06 | 94.30 | 93.66 | 94.08 | 3,937,326 | +0.25(+0.27%) |
Jan 24, 2018 | 93.89 | 94.07 | 93.36 | 93.83 | 3,369,992 | +0.17(+0.18%) |
Jan 23, 2018 | 94.02 | 94.12 | 93.28 | 93.66 | 4,129,550 | -0.34(-0.36%) |
Jan 22, 2018 | 93.36 | 94.03 | 93.11 | 94.00 | 5,241,108 | +0.64(+0.69%) |
Jan 19, 2018 | 93.07 | 93.80 | 92.54 | 93.36 | 5,456,436 | +0.39(+0.42%) |
Jan 18, 2018 | 92.33 | 93.02 | 92.02 | 92.97 | 3,896,185 | +0.80(+0.87%) |
Jan 17, 2018 | 92.25 | 92.26 | 91.59 | 92.17 | 2,907,364 | +0.26(+0.28%) |
Jan 16, 2018 | 92.40 | 92.42 | 91.61 | 91.91 | 3,970,807 | -0.14(-0.15%) |
Jan 12, 2018 | 92.05 | 92.05 | 92.05 | 0 | +0.16(+0.17%) | |
Jan 11, 2018 | 91.90 | 92.20 | 91.55 | 91.89 | 3,149,991 | -0.20(-0.22%) |
Jan 10, 2018 | 92.08 | 92.28 | 91.32 | 92.09 | 3,981,986 | -0.19(-0.21%) |
Jan 09, 2018 | 92.45 | 92.97 | 92.06 | 92.28 | 4,620,763 | -0.78(-0.84%) |
Jan 08, 2018 | 93.27 | 93.50 | 92.48 | 93.06 | 11,114,059 | -0.54(-0.58%) |
Jan 05, 2018 | 92.75 | 94.00 | 92.24 | 93.60 | 5,438,495 | +0.97(+1.05%) |
Jan 04, 2018 | 91.50 | 92.63 | 91.37 | 92.63 | 3,544,977 | +1.13(+1.23%) |
Jan 03, 2018 | 92.20 | 92.30 | 91.26 | 91.50 | 4,033,017 | -0.41(-0.45%) |
Jan 02, 2018 | 91.74 | 92.25 | 91.64 | 91.91 | 5,215,419 | +0.44(+0.48%) |
Dec 29, 2017 | 91.47 | 91.47 | 91.47 | 0 | -0.14(-0.15%) | |
Dec 28, 2017 | 91.46 | 91.65 | 91.20 | 91.61 | 1,550,678 | +0.24(+0.26%) |
Dec 27, 2017 | 91.85 | 91.89 | 91.06 | 91.37 | 3,447,205 | -0.28(-0.31%) |
Dec 26, 2017 | 92.44 | 92.59 | 91.53 | 91.65 | 2,019,179 | -0.73(-0.79%) |
Dec 22, 2017 | 92.89 | 93.17 | 92.26 | 92.38 | 6,163,778 | -0.57(-0.61%) |
Dec 21, 2017 | 90.74 | 92.96 | 90.71 | 92.95 | 9,651,303 | +2.37(+2.62%) |
Dec 20, 2017 | 90.05 | 90.78 | 89.91 | 90.58 | 5,166,962 | +0.70(+0.78%) |
Dec 19, 2017 | 89.95 | 90.24 | 89.76 | 89.88 | 3,714,476 | +0.09(+0.10%) |
Dec 18, 2017 | 90.44 | 90.99 | 89.78 | 89.79 | 4,955,667 | -0.46(-0.51%) |
Dec 15, 2017 | 90.12 | 90.45 | 89.68 | 90.25 | 11,007,358 | +0.60(+0.67%) |
Dec 14, 2017 | 90.10 | 90.38 | 89.65 | 89.65 | 5,992,633 | -0.41(-0.46%) |
Dec 13, 2017 | 90.50 | 90.86 | 89.90 | 90.06 | 8,259,140 | -0.59(-0.65%) |
Dec 12, 2017 | 90.65 | 91.28 | 90.19 | 90.65 | 6,182,384 | -0.17(-0.19%) |
Dec 11, 2017 | 90.77 | 91.14 | 90.38 | 90.82 | 2,197,077 | +0.11(+0.12%) |
Dec 08, 2017 | 90.71 | 90.77 | 89.90 | 90.71 | 3,077,694 | +0.34(+0.38%) |
Dec 07, 2017 | 90.56 | 91.18 | 89.84 | 90.37 | 7,195,648 | -0.01(-0.01%) |
Dec 06, 2017 | 91.17 | 90.20 | 90.38 | 4,097,467 | -0.70(-0.77%) | |
Dec 05, 2017 | 92.65 | 92.77 | 90.76 | 91.08 | 4,541,485 | -1.63(-1.76%) |
Dec 04, 2017 | 93.08 | 91.85 | 92.71 | 6,077,899 | +1.41(+1.54%) | |
Dec 01, 2017 | 91.34 | 91.90 | 90.72 | 91.30 | 4,291,282 | -0.21(-0.23%) |
Nov 30, 2017 | 91.26 | 91.77 | 90.85 | 91.51 | 8,447,256 | +0.59(+0.65%) |
Nov 29, 2017 | 90.12 | 91.00 | 89.80 | 90.92 | 8,280,283 | +1.30(+1.45%) |
Nov 28, 2017 | 89.39 | 89.95 | 89.00 | 89.62 | 4,811,762 | +0.55(+0.62%) |
Nov 27, 2017 | 89.58 | 89.61 | 89.02 | 89.07 | 3,452,944 | -0.43(-0.48%) |
Nov 24, 2017 | 90.02 | 90.20 | 89.50 | 89.50 | 1,768,431 | -0.51(-0.57%) |
Nov 22, 2017 | 89.62 | 90.26 | 89.57 | 90.01 | 5,497,987 | +0.45(+0.50%) |
Nov 21, 2017 | 88.20 | 89.93 | 88.20 | 89.56 | 14,419,464 | +1.85(+2.11%) |
Nov 20, 2017 | 88.75 | 88.85 | 87.03 | 87.71 | 12,763,329 | -1.01(-1.14%) |
Nov 17, 2017 | 88.20 | 89.11 | 87.81 | 88.72 | 8,439,691 | +0.71(+0.81%) |
Nov 16, 2017 | 87.70 | 88.70 | 86.75 | 88.01 | 13,251,415 | +0.64(+0.73%) |
Nov 15, 2017 | 85.94 | 87.57 | 85.88 | 87.37 | 13,526,128 | -0.14(-0.16%) |
Nov 14, 2017 | 88.64 | 88.64 | 87.24 | 87.51 | 12,004,505 | -0.98(-1.11%) |
Nov 13, 2017 | 88.60 | 89.50 | 88.42 | 88.49 | 12,796,579 | -2.11(-2.33%) |
Nov 10, 2017 | 88.39 | 91.49 | 88.17 | 90.60 | 26,863,656 | +3.55(+4.08%) |
Nov 09, 2017 | 87.75 | 89.40 | 86.38 | 87.05 | 31,486,628 | -1.45(-1.64%) |
Nov 08, 2017 | 91.80 | 92.43 | 88.12 | 88.50 | 56,145,192 | -6.16(-6.51%) |
Nov 07, 2017 | 94.39 | 95.12 | 94.20 | 94.66 | 5,281,680 | +0.20(+0.21%) |
Nov 06, 2017 | 92.94 | 94.56 | 92.80 | 94.46 | 6,712,728 | +1.18(+1.27%) |
Nov 03, 2017 | 94.91 | 95.36 | 92.87 | 93.28 | 14,766,031 | -1.42(-1.50%) |
Nov 02, 2017 | 98.28 | 99.85 | 92.02 | 94.70 | 32,787,256 | -3.69(-3.75%) |
Nov 01, 2017 | 98.62 | 99.14 | 97.78 | 98.39 | 7,608,361 | +0.10(+0.10%) |
Oct 31, 2017 | 98.44 | 98.70 | 98.01 | 98.29 | 7,090,047 | -0.20(-0.20%) |
Oct 30, 2017 | 98.65 | 98.99 | 97.57 | 98.49 | 5,008,854 | -0.30(-0.30%) |
Oct 27, 2017 | 99.00 | 99.42 | 98.71 | 98.79 | 9,898,603 | -0.18(-0.18%) |
Oct 26, 2017 | 99.54 | 99.65 | 98.97 | 98.97 | 7,340,434 | +0.25(+0.25%) |
Oct 25, 2017 | 100.17 | 100.17 | 98.68 | 98.72 | 9,471,499 | -1.78(-1.77%) |
Oct 24, 2017 | 101.25 | 101.38 | 100.49 | 100.50 | 5,730,275 | -0.83(-0.82%) |
Oct 23, 2017 | 101.72 | 102.11 | 101.28 | 101.33 | 4,675,753 | -0.50(-0.49%) |
Oct 20, 2017 | 102.53 | 102.53 | 101.56 | 101.83 | 5,503,223 | -0.37(-0.36%) |
Oct 19, 2017 | 101.94 | 102.70 | 101.81 | 102.20 | 5,317,569 | +0.72(+0.71%) |
Oct 18, 2017 | 101.41 | 101.84 | 100.93 | 101.48 | 4,872,265 | +0.02(+0.02%) |
Oct 17, 2017 | 101.20 | 101.55 | 101.05 | 101.46 | 3,855,399 | +0.34(+0.34%) |
Oct 16, 2017 | 100.99 | 101.71 | 100.80 | 101.12 | 3,602,887 | +0.18(+0.18%) |
Oct 13, 2017 | 101.45 | 101.69 | 100.59 | 100.94 | 6,885,599 | -0.51(-0.50%) |
Oct 12, 2017 | 103.01 | 103.06 | 101.34 | 101.45 | 7,661,167 | -1.93(-1.87%) |
Oct 11, 2017 | 103.51 | 103.89 | 103.35 | 103.38 | 5,007,096 | +0.03(+0.03%) |
Oct 10, 2017 | 103.65 | 103.19 | 103.35 | 3,269,501 | +0.00(+0.00%) | |
Oct 09, 2017 | 103.30 | 103.53 | 103.07 | 103.35 | 3,221,089 | +0.05(+0.05%) |
Oct 06, 2017 | 103.30 | 103.40 | 102.86 | 103.30 | 2,440,374 | -0.34(-0.33%) |
Oct 05, 2017 | 103.52 | 103.90 | 103.36 | 103.64 | 11,166,985 | +0.14(+0.14%) |
Oct 04, 2017 | 103.35 | 103.72 | 103.23 | 103.50 | 4,005,903 | +0.22(+0.21%) |
Oct 03, 2017 | 103.08 | 103.45 | 103.00 | 103.28 | 2,934,354 | +0.20(+0.19%) |