Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 121.55 | 122.08 | 121.20 | 122.00 | 8,213,819 | +0.79(+0.66%) |
Mar 28, 2019 | 121.36 | 121.71 | 121.06 | 121.20 | 5,273,192 | +0.16(+0.13%) |
Mar 27, 2019 | 120.95 | 121.73 | 120.50 | 121.05 | 7,751,401 | +0.11(+0.09%) |
Mar 26, 2019 | 119.50 | 121.54 | 119.50 | 120.93 | 5,452,634 | +1.71(+1.43%) |
Mar 25, 2019 | 119.48 | 119.57 | 118.46 | 119.22 | 5,156,689 | -0.26(-0.22%) |
Mar 22, 2019 | 120.22 | 120.78 | 119.44 | 119.48 | 7,480,827 | -1.04(-0.86%) |
Mar 21, 2019 | 119.56 | 121.12 | 119.52 | 120.52 | 6,605,888 | +0.71(+0.59%) |
Mar 20, 2019 | 120.72 | 120.88 | 119.26 | 119.82 | 6,274,448 | -1.00(-0.83%) |
Mar 19, 2019 | 120.10 | 121.15 | 119.97 | 120.82 | 6,740,391 | +1.11(+0.93%) |
Mar 18, 2019 | 120.13 | 120.24 | 119.32 | 119.71 | 8,015,513 | -0.38(-0.31%) |
Mar 15, 2019 | 120.44 | 120.66 | 119.42 | 120.09 | 13,661,588 | -0.37(-0.30%) |
Mar 14, 2019 | 120.73 | 121.13 | 120.38 | 120.45 | 9,731,485 | -1.21(-1.00%) |
Mar 13, 2019 | 121.82 | 122.04 | 121.33 | 121.67 | 7,377,814 | +0.20(+0.16%) |
Mar 12, 2019 | 121.00 | 122.18 | 120.87 | 121.47 | 6,363,103 | +0.54(+0.45%) |
Mar 11, 2019 | 120.53 | 121.33 | 120.02 | 120.92 | 7,046,821 | +0.44(+0.36%) |
Mar 08, 2019 | 120.51 | 121.57 | 119.06 | 120.49 | 8,074,486 | -0.16(-0.13%) |
Mar 07, 2019 | 120.90 | 121.41 | 120.17 | 120.64 | 6,989,034 | -0.74(-0.61%) |
Mar 06, 2019 | 121.72 | 121.88 | 120.96 | 121.39 | 7,143,634 | +0.28(+0.23%) |
Mar 05, 2019 | 121.14 | 121.43 | 120.75 | 121.11 | 7,520,211 | +0.25(+0.21%) |
Mar 04, 2019 | 121.18 | 121.67 | 120.01 | 120.86 | 9,599,646 | +0.11(+0.09%) |
Mar 01, 2019 | 119.75 | 120.97 | 119.57 | 120.74 | 6,464,241 | +1.49(+1.25%) |
Feb 28, 2019 | 118.65 | 120.39 | 118.42 | 119.25 | 11,566,698 | +0.67(+0.57%) |
Feb 27, 2019 | 118.27 | 118.91 | 118.16 | 118.58 | 5,016,551 | -0.21(-0.18%) |
Feb 26, 2019 | 119.08 | 119.53 | 118.73 | 118.79 | 5,851,637 | -0.08(-0.07%) |
Feb 25, 2019 | 119.00 | 119.99 | 118.57 | 118.86 | 7,844,933 | +0.44(+0.37%) |
Feb 22, 2019 | 117.29 | 118.46 | 116.89 | 118.43 | 6,025,320 | +1.02(+0.87%) |
Feb 21, 2019 | 117.02 | 117.73 | 116.41 | 117.41 | 7,596,737 | -0.81(-0.68%) |
Feb 20, 2019 | 117.88 | 118.54 | 117.67 | 118.21 | 6,548,944 | +0.57(+0.49%) |
Feb 19, 2019 | 118.03 | 118.24 | 117.59 | 117.64 | 6,846,217 | -0.60(-0.51%) |
Feb 15, 2019 | 117.21 | 118.26 | 117.05 | 118.24 | 7,687,653 | +1.80(+1.54%) |
Feb 14, 2019 | 116.44 | 116.89 | 115.61 | 116.44 | 4,510,400 | -0.12(-0.10%) |
Feb 13, 2019 | 116.23 | 117.02 | 115.49 | 116.56 | 8,916,264 | +0.25(+0.22%) |
Feb 12, 2019 | 114.51 | 116.44 | 114.51 | 116.31 | 7,195,429 | +1.87(+1.64%) |
Feb 11, 2019 | 114.71 | 115.02 | 113.80 | 114.44 | 5,723,578 | -0.35(-0.30%) |
Feb 08, 2019 | 114.40 | 114.84 | 114.04 | 114.79 | 5,117,451 | +0.30(+0.26%) |
Feb 07, 2019 | 114.83 | 115.00 | 114.03 | 114.48 | 7,017,948 | -0.82(-0.71%) |
Feb 06, 2019 | 115.38 | 115.80 | 114.70 | 115.31 | 5,843,410 | +0.10(+0.09%) |
Feb 05, 2019 | 115.76 | 116.07 | 115.09 | 115.20 | 7,341,281 | +0.00(+0.00%) |
Feb 04, 2019 | 116.14 | 116.31 | 114.62 | 115.20 | 8,915,477 | -1.14(-0.98%) |
Feb 01, 2019 | 116.19 | 116.77 | 115.72 | 116.35 | 11,044,268 | +0.97(+0.84%) |
Jan 31, 2019 | 114.12 | 117.21 | 113.46 | 115.38 | 19,908,486 | +1.25(+1.09%) |
Jan 30, 2019 | 113.03 | 114.61 | 112.97 | 114.13 | 8,419,319 | +1.14(+1.01%) |
Jan 29, 2019 | 111.80 | 113.11 | 111.41 | 112.99 | 7,604,962 | +1.16(+1.04%) |
Jan 28, 2019 | 110.81 | 111.97 | 110.36 | 111.83 | 7,990,556 | +0.66(+0.59%) |
Jan 25, 2019 | 111.08 | 111.36 | 110.26 | 111.17 | 8,749,853 | +1.04(+0.94%) |
Jan 24, 2019 | 111.40 | 111.58 | 108.37 | 110.13 | 11,438,627 | -1.53(-1.37%) |
Jan 23, 2019 | 111.41 | 112.10 | 110.91 | 111.67 | 10,689,993 | +0.00(+0.00%) |
Jan 22, 2019 | 111.15 | 112.27 | 110.11 | 111.67 | 12,188,393 | -1.64(-1.45%) |
Jan 18, 2019 | 112.62 | 113.73 | 112.23 | 113.31 | 12,218,236 | +1.39(+1.24%) |
Jan 17, 2019 | 110.72 | 112.29 | 110.50 | 111.92 | 8,602,217 | +0.91(+0.82%) |
Jan 16, 2019 | 112.19 | 112.19 | 110.89 | 111.01 | 7,229,490 | -1.14(-1.02%) |
Jan 15, 2019 | 111.42 | 112.27 | 110.67 | 112.15 | 5,988,790 | +0.94(+0.84%) |
Jan 14, 2019 | 111.61 | 111.81 | 110.62 | 111.22 | 8,505,880 | -1.27(-1.13%) |
Jan 11, 2019 | 111.84 | 112.57 | 111.24 | 112.49 | 6,113,904 | +0.03(+0.03%) |
Jan 10, 2019 | 110.70 | 112.61 | 110.70 | 112.45 | 7,172,945 | +0.68(+0.60%) |
Jan 09, 2019 | 112.56 | 112.92 | 111.26 | 111.78 | 8,538,798 | -0.89(-0.79%) |
Jan 08, 2019 | 111.13 | 113.14 | 110.74 | 112.67 | 10,744,319 | +2.56(+2.32%) |
Jan 07, 2019 | 110.65 | 111.28 | 109.93 | 110.11 | 9,672,335 | -0.71(-0.64%) |
Jan 04, 2019 | 110.21 | 111.54 | 109.87 | 110.83 | 10,187,034 | +1.83(+1.68%) |
Jan 03, 2019 | 111.08 | 111.21 | 108.68 | 109.00 | 9,982,461 | -1.76(-1.59%) |
Jan 02, 2019 | 111.08 | 111.30 | 109.48 | 110.76 | 8,058,262 | -1.13(-1.01%) |
Dec 31, 2018 | 111.13 | 112.32 | 110.47 | 111.88 | 8,546,733 | +1.54(+1.40%) |
Dec 28, 2018 | 110.89 | 111.62 | 109.89 | 110.34 | 7,540,244 | -0.12(-0.11%) |
Dec 27, 2018 | 109.13 | 110.46 | 106.70 | 110.46 | 11,392,682 | +0.61(+0.55%) |
Dec 26, 2018 | 107.00 | 109.90 | 105.78 | 109.85 | 10,672,697 | +3.36(+3.15%) |
Dec 24, 2018 | 110.37 | 110.97 | 104.90 | 106.50 | 8,687,452 | -4.55(-4.10%) |
Dec 21, 2018 | 110.80 | 113.23 | 110.21 | 111.05 | 22,760,644 | -0.16(-0.14%) |
Dec 20, 2018 | 110.73 | 112.49 | 109.90 | 111.21 | 19,082,104 | +0.57(+0.52%) |
Dec 19, 2018 | 112.59 | 113.88 | 110.18 | 110.64 | 24,479,242 | -2.44(-2.15%) |
Dec 18, 2018 | 114.48 | 115.13 | 112.01 | 113.07 | 27,310,728 | +1.11(+0.99%) |
Dec 17, 2018 | 111.25 | 114.14 | 109.96 | 111.96 | 42,531,784 | -3.35(-2.90%) |
Dec 14, 2018 | 125.14 | 126.04 | 112.88 | 115.31 | 67,060,904 | -12.87(-10.04%) |
Dec 13, 2018 | 127.41 | 128.82 | 127.27 | 128.17 | 6,901,375 | +0.64(+0.50%) |
Dec 12, 2018 | 127.44 | 128.74 | 127.44 | 127.53 | 10,230,026 | +0.52(+0.41%) |
Dec 11, 2018 | 126.83 | 128.49 | 126.40 | 127.01 | 9,573,855 | +1.08(+0.85%) |
Dec 10, 2018 | 126.05 | 126.47 | 123.44 | 125.94 | 7,898,864 | -0.15(-0.12%) |
Dec 07, 2018 | 126.14 | 127.74 | 124.95 | 126.08 | 10,893,514 | -0.42(-0.33%) |
Dec 06, 2018 | 125.28 | 126.97 | 123.80 | 126.50 | 13,117,210 | -0.10(-0.08%) |
Dec 04, 2018 | 126.86 | 129.17 | 126.42 | 126.60 | 11,307,598 | -0.16(-0.12%) |
Dec 03, 2018 | 126.20 | 127.12 | 125.66 | 126.76 | 10,001,193 | -0.60(-0.47%) |
Nov 30, 2018 | 126.01 | 127.44 | 125.80 | 127.36 | 14,438,139 | +0.91(+0.72%) |
Nov 29, 2018 | 126.25 | 127.62 | 125.57 | 126.45 | 7,802,972 | -0.51(-0.40%) |
Nov 28, 2018 | 124.70 | 127.06 | 124.29 | 126.96 | 9,533,269 | +2.79(+2.25%) |
Nov 27, 2018 | 121.87 | 124.28 | 121.08 | 124.17 | 6,876,491 | +1.60(+1.31%) |
Nov 26, 2018 | 123.11 | 123.15 | 121.99 | 122.56 | 8,726,403 | +0.03(+0.03%) |
Nov 23, 2018 | 122.20 | 122.96 | 121.99 | 122.53 | 3,952,230 | +0.21(+0.17%) |
Nov 21, 2018 | 122.32 | 122.32 | 122.32 | 0 | -3.84(-3.05%) | |
Nov 20, 2018 | 127.07 | 128.15 | 126.08 | 126.17 | 10,374,835 | -1.10(-0.87%) |
Nov 19, 2018 | 126.15 | 127.88 | 126.10 | 127.27 | 10,109,479 | +1.50(+1.19%) |
Nov 16, 2018 | 124.67 | 126.42 | 124.53 | 125.77 | 9,860,029 | +1.28(+1.03%) |
Nov 15, 2018 | 123.55 | 124.49 | 122.75 | 124.48 | 7,728,347 | +0.22(+0.17%) |
Nov 14, 2018 | 124.93 | 125.18 | 123.67 | 124.27 | 7,459,749 | -0.37(-0.30%) |
Nov 13, 2018 | 125.94 | 126.42 | 123.56 | 124.64 | 8,627,441 | -0.81(-0.65%) |
Nov 12, 2018 | 124.91 | 125.98 | 124.68 | 125.45 | 8,133,827 | +0.24(+0.19%) |
Nov 09, 2018 | 124.95 | 125.55 | 124.38 | 125.21 | 6,202,289 | +0.03(+0.03%) |
Nov 08, 2018 | 124.32 | 125.60 | 124.05 | 125.17 | 6,314,832 | +0.47(+0.38%) |
Nov 07, 2018 | 123.28 | 124.80 | 123.17 | 124.70 | 8,109,427 | +1.88(+1.53%) |
Nov 06, 2018 | 121.93 | 123.05 | 121.52 | 122.82 | 6,729,998 | +0.32(+0.26%) |
Nov 05, 2018 | 121.47 | 122.97 | 119.75 | 122.50 | 6,496,161 | +1.31(+1.08%) |
Nov 02, 2018 | 122.31 | 122.33 | 120.31 | 121.19 | 8,907,027 | -0.12(-0.10%) |
Nov 01, 2018 | 120.67 | 121.97 | 120.48 | 121.31 | 8,024,524 | +0.72(+0.59%) |
Oct 31, 2018 | 121.47 | 121.84 | 120.27 | 120.60 | 11,563,729 | -0.65(-0.54%) |
Oct 30, 2018 | 118.83 | 121.56 | 118.02 | 121.25 | 11,197,030 | +2.76(+2.33%) |
Oct 29, 2018 | 118.02 | 119.83 | 117.35 | 118.50 | 7,873,640 | +0.50(+0.42%) |
Oct 26, 2018 | 118.83 | 120.00 | 116.58 | 118.00 | 13,199,714 | -1.29(-1.08%) |
Oct 25, 2018 | 118.42 | 119.82 | 116.34 | 119.29 | 11,251,802 | +0.86(+0.73%) |
Oct 24, 2018 | 119.33 | 120.70 | 118.17 | 118.43 | 9,460,368 | -1.26(-1.05%) |
Oct 23, 2018 | 118.70 | 120.17 | 118.41 | 119.69 | 9,614,401 | +0.22(+0.18%) |
Oct 22, 2018 | 119.41 | 119.97 | 119.01 | 119.47 | 5,646,381 | -0.32(-0.27%) |
Oct 19, 2018 | 119.18 | 120.61 | 118.81 | 119.79 | 6,877,400 | -0.39(-0.32%) |
Oct 18, 2018 | 119.92 | 120.44 | 118.64 | 120.18 | 8,803,402 | +0.03(+0.03%) |
Oct 17, 2018 | 117.36 | 120.61 | 117.34 | 120.14 | 9,589,342 | +2.50(+2.12%) |
Oct 16, 2018 | 116.09 | 118.88 | 116.09 | 117.64 | 11,134,663 | +2.25(+1.95%) |
Oct 15, 2018 | 115.34 | 116.56 | 115.02 | 115.40 | 7,427,379 | +0.07(+0.06%) |
Oct 12, 2018 | 115.78 | 115.79 | 113.92 | 115.33 | 8,123,035 | +0.02(+0.02%) |
Oct 11, 2018 | 118.81 | 119.45 | 114.47 | 115.30 | 13,468,497 | -3.35(-2.82%) |
Oct 10, 2018 | 120.05 | 121.00 | 118.65 | 118.65 | 8,433,618 | -1.27(-1.06%) |
Oct 09, 2018 | 119.52 | 120.28 | 118.72 | 119.92 | 5,194,953 | -0.16(-0.14%) |
Oct 08, 2018 | 119.66 | 120.33 | 119.42 | 120.08 | 6,006,008 | +0.25(+0.21%) |
Oct 05, 2018 | 120.44 | 120.82 | 119.37 | 119.83 | 5,002,157 | -0.22(-0.18%) |
Oct 04, 2018 | 119.36 | 120.20 | 118.30 | 120.05 | 5,500,247 | +0.28(+0.23%) |
Oct 03, 2018 | 121.07 | 121.70 | 119.64 | 119.77 | 6,281,896 | -1.25(-1.03%) |
Oct 02, 2018 | 120.43 | 121.24 | 120.31 | 121.02 | 7,474,311 | +0.68(+0.57%) |
Oct 01, 2018 | 119.11 | 120.48 | 118.89 | 120.34 | 5,656,679 | +1.31(+1.10%) |
Sep 28, 2018 | 118.97 | 119.37 | 118.38 | 119.03 | 7,705,734 | -0.04(-0.04%) |
Sep 27, 2018 | 119.27 | 120.25 | 118.52 | 119.08 | 7,420,475 | +0.05(+0.04%) |
Sep 26, 2018 | 119.70 | 120.61 | 118.85 | 119.02 | 8,279,947 | -0.41(-0.35%) |
Sep 25, 2018 | 121.06 | 121.44 | 119.23 | 119.44 | 9,266,239 | -1.58(-1.30%) |
Sep 24, 2018 | 122.42 | 122.76 | 120.81 | 121.01 | 7,786,634 | -2.08(-1.69%) |
Sep 21, 2018 | 122.49 | 123.31 | 122.06 | 123.09 | 15,419,129 | +0.78(+0.63%) |
Sep 20, 2018 | 121.31 | 122.45 | 121.05 | 122.31 | 5,826,257 | +1.31(+1.08%) |
Sep 19, 2018 | 121.26 | 121.46 | 120.65 | 121.00 | 5,861,538 | -0.07(-0.06%) |
Sep 18, 2018 | 120.84 | 121.33 | 120.46 | 121.07 | 5,317,813 | +0.50(+0.41%) |
Sep 17, 2018 | 120.03 | 120.95 | 119.90 | 120.57 | 6,146,781 | +0.41(+0.34%) |
Sep 14, 2018 | 120.61 | 120.91 | 119.83 | 120.17 | 5,263,913 | -0.34(-0.29%) |
Sep 13, 2018 | 120.51 | 121.02 | 119.76 | 120.51 | 7,443,390 | +0.46(+0.38%) |
Sep 12, 2018 | 119.66 | 120.60 | 119.37 | 120.06 | 7,855,801 | +0.73(+0.61%) |
Sep 11, 2018 | 118.58 | 119.67 | 118.21 | 119.33 | 9,119,995 | +1.12(+0.95%) |
Sep 10, 2018 | 118.48 | 119.29 | 118.08 | 118.20 | 5,678,702 | -0.09(-0.08%) |
Sep 07, 2018 | 117.83 | 118.62 | 116.94 | 118.30 | 7,400,100 | +0.39(+0.33%) |
Sep 06, 2018 | 116.73 | 118.29 | 116.46 | 117.91 | 7,617,152 | +0.87(+0.74%) |
Sep 05, 2018 | 114.99 | 117.11 | 114.97 | 117.04 | 7,167,614 | +1.84(+1.60%) |
Sep 04, 2018 | 116.03 | 116.09 | 114.96 | 115.20 | 5,115,324 | -0.84(-0.72%) |
Aug 31, 2018 | 116.03 | 116.03 | 116.03 | 0 | -0.22(-0.19%) | |
Aug 30, 2018 | 116.04 | 116.82 | 115.96 | 116.26 | 5,597,336 | +0.08(+0.07%) |
Aug 29, 2018 | 115.72 | 116.25 | 115.39 | 116.18 | 5,396,235 | +0.47(+0.40%) |
Aug 28, 2018 | 116.11 | 116.22 | 115.34 | 115.72 | 7,008,240 | -0.52(-0.44%) |
Aug 27, 2018 | 116.73 | 117.20 | 115.62 | 116.23 | 5,021,400 | -0.11(-0.10%) |
Aug 24, 2018 | 115.62 | 116.52 | 115.39 | 116.34 | 5,619,984 | +0.72(+0.62%) |
Aug 23, 2018 | 115.20 | 115.95 | 114.76 | 115.62 | 5,907,884 | +0.43(+0.37%) |
Aug 22, 2018 | 116.01 | 116.11 | 115.03 | 115.20 | 5,478,702 | -0.63(-0.55%) |
Aug 21, 2018 | 117.24 | 117.61 | 115.79 | 115.83 | 6,814,972 | -1.31(-1.12%) |
Aug 20, 2018 | 115.47 | 117.34 | 114.67 | 117.14 | 9,272,128 | +2.06(+1.79%) |
Aug 17, 2018 | 113.35 | 115.53 | 113.13 | 115.08 | 7,830,235 | +1.70(+1.50%) |
Aug 16, 2018 | 112.12 | 113.72 | 111.74 | 113.37 | 9,186,289 | +1.75(+1.57%) |
Aug 15, 2018 | 111.04 | 111.89 | 110.34 | 111.62 | 6,283,439 | +0.80(+0.72%) |
Aug 14, 2018 | 110.97 | 111.65 | 110.70 | 110.82 | 5,308,343 | -0.62(-0.55%) |
Aug 13, 2018 | 111.87 | 112.02 | 111.12 | 111.44 | 4,414,686 | -0.45(-0.41%) |
Aug 10, 2018 | 112.27 | 112.65 | 111.47 | 111.89 | 5,052,669 | -0.38(-0.34%) |
Aug 09, 2018 | 112.57 | 112.72 | 111.83 | 112.28 | 4,741,673 | +0.03(+0.02%) |
Aug 08, 2018 | 112.53 | 112.79 | 112.01 | 112.25 | 4,349,067 | -0.25(-0.22%) |
Aug 07, 2018 | 112.86 | 113.11 | 112.36 | 112.50 | 5,450,701 | -0.48(-0.42%) |
Aug 06, 2018 | 112.66 | 113.42 | 112.12 | 112.98 | 6,824,361 | +0.06(+0.05%) |
Aug 03, 2018 | 112.26 | 113.56 | 112.02 | 112.92 | 7,593,844 | +0.60(+0.53%) |
Aug 02, 2018 | 113.72 | 113.82 | 112.19 | 112.32 | 7,669,525 | -1.19(-1.05%) |
Aug 01, 2018 | 113.30 | 113.78 | 113.03 | 113.51 | 6,742,987 | +0.10(+0.09%) |
Jul 31, 2018 | 113.20 | 113.51 | 112.77 | 113.41 | 8,879,390 | +0.30(+0.27%) |
Jul 30, 2018 | 112.78 | 113.38 | 112.32 | 113.11 | 12,869,335 | +0.53(+0.47%) |
Jul 27, 2018 | 111.23 | 113.19 | 111.20 | 112.58 | 7,870,315 | +1.09(+0.97%) |
Jul 26, 2018 | 111.17 | 112.30 | 111.12 | 111.49 | 8,927,014 | +1.42(+1.29%) |
Jul 25, 2018 | 110.52 | 110.52 | 109.24 | 110.07 | 7,640,984 | -0.63(-0.57%) |
Jul 24, 2018 | 108.89 | 110.93 | 108.86 | 110.70 | 8,365,319 | +2.34(+2.16%) |
Jul 23, 2018 | 107.61 | 108.41 | 107.36 | 108.37 | 5,411,412 | +0.67(+0.62%) |
Jul 20, 2018 | 107.23 | 107.95 | 107.08 | 107.70 | 6,850,366 | -0.08(-0.07%) |
Jul 19, 2018 | 109.14 | 109.25 | 107.72 | 107.78 | 6,993,140 | -1.59(-1.45%) |
Jul 18, 2018 | 110.23 | 110.44 | 108.83 | 109.37 | 8,357,651 | -1.12(-1.01%) |
Jul 17, 2018 | 109.99 | 111.71 | 109.20 | 110.49 | 15,025,115 | +3.78(+3.54%) |
Jul 16, 2018 | 107.83 | 107.92 | 106.25 | 106.71 | 8,544,979 | -1.06(-0.98%) |
Jul 13, 2018 | 109.11 | 109.33 | 107.77 | 9,642,759 | -1.57(-1.43%) | |
Jul 12, 2018 | 109.29 | 109.72 | 108.83 | 109.33 | 7,229,372 | +1.30(+1.20%) |
Jul 11, 2018 | 108.03 | 5,637,532 | -0.98(-0.90%) | |||
Jul 10, 2018 | 108.15 | 109.13 | 107.92 | 109.01 | 5,927,342 | +1.14(+1.05%) |
Jul 09, 2018 | 108.02 | 108.47 | 107.49 | 107.87 | 7,832,854 | +0.26(+0.24%) |
Jul 06, 2018 | 107.11 | 107.76 | 106.64 | 107.61 | 8,544,390 | +0.64(+0.60%) |
Jul 05, 2018 | 107.08 | 105.46 | 106.97 | 8,551,926 | +1.96(+1.87%) | |
Jul 03, 2018 | 105.01 | 105.01 | 105.01 | 0 | +0.97(+0.93%) | |
Jul 02, 2018 | 103.84 | 104.17 | 102.79 | 104.05 | 6,404,754 | +0.21(+0.20%) |
Jun 29, 2018 | 104.61 | 105.42 | 103.71 | 103.84 | 9,030,864 | -0.57(-0.54%) |
Jun 28, 2018 | 104.22 | 104.76 | 103.61 | 104.41 | 6,189,611 | +0.33(+0.32%) |
Jun 27, 2018 | 104.52 | 105.24 | 103.94 | 104.07 | 6,620,866 | -0.63(-0.60%) |
Jun 26, 2018 | 104.83 | 105.17 | 104.06 | 104.70 | 6,418,409 | -0.21(-0.20%) |
Jun 25, 2018 | 105.11 | 105.63 | 103.99 | 104.91 | 9,547,351 | -0.21(-0.20%) |
Jun 22, 2018 | 104.13 | 105.59 | 104.11 | 105.12 | 12,041,931 | +1.19(+1.14%) |
Jun 21, 2018 | 104.26 | 104.61 | 103.64 | 103.94 | 5,161,498 | -0.50(-0.48%) |
Jun 20, 2018 | 104.77 | 104.97 | 104.11 | 104.44 | 7,334,700 | -0.45(-0.43%) |
Jun 19, 2018 | 103.26 | 105.41 | 103.18 | 104.89 | 10,017,010 | +1.07(+1.03%) |
Jun 18, 2018 | 104.07 | 104.25 | 102.91 | 103.82 | 7,930,620 | -1.10(-1.05%) |
Jun 15, 2018 | 104.76 | 103.75 | 104.93 | 15,393,476 | +0.17(+0.16%) | |
Jun 14, 2018 | 105.01 | 105.39 | 104.48 | 104.76 | 6,122,029 | -0.19(-0.18%) |
Jun 13, 2018 | 105.39 | 106.19 | 104.80 | 104.94 | 6,820,236 | +0.08(+0.07%) |
Jun 12, 2018 | 105.40 | 105.42 | 104.36 | 104.87 | 6,108,075 | -0.10(-0.10%) |
Jun 11, 2018 | 106.35 | 106.41 | 104.88 | 104.97 | 6,510,242 | -1.20(-1.13%) |
Jun 08, 2018 | 105.57 | 106.84 | 105.54 | 106.17 | 7,254,246 | +0.62(+0.59%) |
Jun 07, 2018 | 105.26 | 105.68 | 104.64 | 105.54 | 8,663,268 | +0.46(+0.44%) |
Jun 06, 2018 | 105.08 | 105.08 | 7,943,921 | +1.12(+1.08%) | ||
Jun 05, 2018 | 104.45 | 104.88 | 103.46 | 103.96 | 5,989,044 | -0.40(-0.39%) |
Jun 04, 2018 | 104.28 | 104.72 | 103.57 | 104.36 | 5,670,841 | +0.59(+0.57%) |
Jun 01, 2018 | 103.02 | 103.82 | 102.67 | 103.77 | 6,708,493 | +1.40(+1.37%) |
May 31, 2018 | 103.48 | 103.76 | 102.30 | 102.37 | 12,078,603 | -1.16(-1.12%) |
May 30, 2018 | 102.80 | 104.05 | 102.30 | 103.52 | 7,506,188 | +1.34(+1.31%) |
May 29, 2018 | 103.12 | 103.38 | 101.51 | 102.18 | 11,476,289 | -1.77(-1.70%) |
May 25, 2018 | 103.95 | 103.95 | 103.95 | 0 | +0.10(+0.10%) | |
May 24, 2018 | 104.67 | 104.82 | 103.25 | 103.85 | 8,146,794 | -1.02(-0.97%) |
May 23, 2018 | 104.38 | 105.31 | 104.27 | 104.87 | 5,815,060 | +0.46(+0.44%) |
May 22, 2018 | 105.17 | 105.54 | 104.28 | 104.41 | 8,441,372 | -0.69(-0.65%) |
May 21, 2018 | 105.86 | 106.18 | 104.76 | 105.10 | 6,543,271 | -0.44(-0.42%) |
May 18, 2018 | 105.15 | 105.71 | 104.72 | 105.54 | 6,396,720 | +0.33(+0.31%) |
May 17, 2018 | 106.60 | 106.69 | 104.95 | 105.21 | 7,620,297 | -1.27(-1.20%) |
May 16, 2018 | 106.56 | 106.95 | 106.19 | 106.48 | 4,494,621 | +0.19(+0.18%) |
May 15, 2018 | 106.64 | 106.89 | 105.68 | 106.30 | 6,915,534 | -0.79(-0.74%) |
May 14, 2018 | 108.18 | 108.40 | 106.69 | 107.09 | 7,182,731 | -1.00(-0.93%) |
May 11, 2018 | 106.84 | 108.39 | 106.83 | 108.09 | 6,729,551 | +1.60(+1.51%) |
May 10, 2018 | 105.52 | 107.08 | 105.33 | 106.48 | 5,824,521 | +1.56(+1.49%) |
May 09, 2018 | 104.48 | 105.38 | 104.09 | 104.92 | 8,014,692 | +0.77(+0.73%) |
May 08, 2018 | 104.37 | 104.90 | 103.37 | 104.16 | 7,006,026 | -0.83(-0.79%) |
May 07, 2018 | 105.45 | 106.39 | 104.76 | 104.99 | 7,899,188 | -0.51(-0.48%) |
May 04, 2018 | 104.15 | 105.76 | 103.47 | 105.50 | 7,213,344 | +0.99(+0.94%) |
May 03, 2018 | 104.74 | 105.07 | 103.03 | 104.51 | 8,573,174 | -0.40(-0.38%) |
May 02, 2018 | 106.63 | 107.19 | 104.66 | 104.91 | 8,700,217 | -2.13(-1.99%) |
May 01, 2018 | 107.31 | 107.58 | 106.16 | 107.04 | 6,030,182 | -0.41(-0.38%) |
Apr 30, 2018 | 109.47 | 109.57 | 107.45 | 107.45 | 9,675,631 | -1.51(-1.39%) |
Apr 27, 2018 | 108.50 | 109.41 | 108.31 | 108.96 | 5,022,803 | +0.22(+0.20%) |
Apr 26, 2018 | 107.56 | 109.77 | 107.56 | 108.74 | 9,665,824 | +1.06(+0.99%) |
Apr 25, 2018 | 106.96 | 107.76 | 106.42 | 107.68 | 6,897,009 | +0.48(+0.45%) |
Apr 24, 2018 | 107.83 | 108.28 | 106.45 | 107.20 | 7,742,775 | -0.54(-0.50%) |
Apr 23, 2018 | 107.78 | 108.14 | 106.85 | 107.74 | 8,830,613 | +0.14(+0.13%) |
Apr 20, 2018 | 108.73 | 108.99 | 107.18 | 107.60 | 9,116,011 | -0.76(-0.70%) |
Apr 19, 2018 | 108.42 | 108.96 | 107.79 | 108.35 | 7,014,259 | -0.14(-0.13%) |
Apr 18, 2018 | 110.17 | 110.35 | 107.83 | 108.50 | 11,045,516 | -2.40(-2.16%) |
Apr 17, 2018 | 112.22 | 112.30 | 109.42 | 110.89 | 12,959,255 | -1.04(-0.93%) |
Apr 16, 2018 | 111.63 | 112.88 | 111.52 | 111.93 | 7,507,542 | +0.97(+0.87%) |
Apr 13, 2018 | 111.36 | 111.64 | 110.12 | 110.96 | 5,582,499 | +0.16(+0.15%) |
Apr 12, 2018 | 110.51 | 111.55 | 110.31 | 110.80 | 5,367,576 | +0.68(+0.62%) |
Apr 11, 2018 | 109.70 | 110.73 | 109.61 | 110.12 | 5,385,876 | -0.53(-0.48%) |
Apr 10, 2018 | 110.64 | 111.21 | 109.83 | 110.64 | 7,144,852 | +0.65(+0.59%) |
Apr 09, 2018 | 109.29 | 111.40 | 108.46 | 109.99 | 7,528,028 | +1.17(+1.08%) |
Apr 06, 2018 | 110.62 | 110.98 | 107.38 | 108.82 | 7,533,163 | -2.22(-2.00%) |
Apr 05, 2018 | 110.78 | 111.45 | 110.01 | 111.04 | 6,616,151 | +0.25(+0.23%) |
Apr 04, 2018 | 107.80 | 111.38 | 107.37 | 110.78 | 9,084,336 | +1.75(+1.61%) |
Apr 03, 2018 | 106.34 | 109.15 | 105.91 | 109.03 | 9,458,423 | +3.22(+3.04%) |