Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 114.10 | 117.19 | 113.44 | 115.36 | 19,911,634 | +1.25(+1.09%) |
Jan 30, 2019 | 113.01 | 114.59 | 112.95 | 114.11 | 8,420,650 | +1.14(+1.00%) |
Jan 29, 2019 | 111.78 | 113.10 | 111.39 | 112.97 | 7,606,164 | +1.16(+1.04%) |
Jan 28, 2019 | 110.79 | 111.95 | 110.34 | 111.81 | 7,991,819 | +0.66(+0.59%) |
Jan 25, 2019 | 111.07 | 111.34 | 110.24 | 111.16 | 8,751,236 | +1.04(+0.95%) |
Jan 24, 2019 | 111.38 | 111.56 | 108.36 | 110.11 | 11,440,435 | -1.53(-1.37%) |
Jan 23, 2019 | 111.39 | 112.08 | 110.89 | 111.65 | 10,691,683 | +0.00(+0.00%) |
Jan 22, 2019 | 111.13 | 112.25 | 110.10 | 111.65 | 12,190,320 | -1.64(-1.45%) |
Jan 18, 2019 | 112.60 | 113.71 | 112.21 | 113.29 | 12,220,167 | +1.39(+1.24%) |
Jan 17, 2019 | 110.70 | 112.27 | 110.49 | 111.90 | 8,603,577 | +0.91(+0.82%) |
Jan 16, 2019 | 112.18 | 112.18 | 110.87 | 110.99 | 7,230,632 | -1.14(-1.02%) |
Jan 15, 2019 | 111.41 | 112.25 | 110.65 | 112.13 | 5,989,737 | +0.94(+0.84%) |
Jan 14, 2019 | 111.60 | 111.79 | 110.60 | 111.20 | 8,507,225 | -1.27(-1.13%) |
Jan 11, 2019 | 111.82 | 112.55 | 111.22 | 112.47 | 6,114,871 | +0.03(+0.03%) |
Jan 10, 2019 | 110.69 | 112.59 | 110.69 | 112.44 | 7,174,079 | +0.68(+0.61%) |
Jan 09, 2019 | 112.54 | 112.90 | 111.24 | 111.76 | 8,540,148 | -0.89(-0.79%) |
Jan 08, 2019 | 111.11 | 113.12 | 110.72 | 112.65 | 10,746,018 | +2.56(+2.32%) |
Jan 07, 2019 | 110.63 | 111.26 | 109.92 | 110.10 | 9,673,864 | -0.71(-0.64%) |
Jan 04, 2019 | 110.19 | 111.52 | 109.85 | 110.81 | 10,188,645 | +1.83(+1.68%) |
Jan 03, 2019 | 111.07 | 111.19 | 108.67 | 108.98 | 9,984,039 | -1.76(-1.59%) |
Jan 02, 2019 | 111.07 | 111.28 | 109.46 | 110.74 | 8,059,536 | -1.13(-1.01%) |
Dec 31, 2018 | 111.11 | 112.30 | 110.45 | 111.86 | 8,548,084 | +1.54(+1.40%) |
Dec 28, 2018 | 110.88 | 111.61 | 109.87 | 110.32 | 7,541,436 | -0.12(-0.11%) |
Dec 27, 2018 | 109.11 | 110.44 | 106.68 | 110.44 | 11,394,483 | +0.61(+0.55%) |
Dec 26, 2018 | 106.98 | 109.88 | 105.76 | 109.84 | 10,674,384 | +3.36(+3.15%) |
Dec 24, 2018 | 110.35 | 110.95 | 104.89 | 106.48 | 8,688,825 | -4.55(-4.10%) |
Dec 21, 2018 | 110.78 | 113.21 | 110.19 | 111.03 | 22,764,242 | -0.16(-0.14%) |
Dec 20, 2018 | 110.71 | 112.47 | 109.88 | 111.19 | 19,085,122 | +0.57(+0.52%) |
Dec 19, 2018 | 112.58 | 113.86 | 110.17 | 110.62 | 24,483,110 | -2.44(-2.15%) |
Dec 18, 2018 | 114.47 | 115.12 | 112.00 | 113.05 | 27,315,046 | +1.11(+0.99%) |
Dec 17, 2018 | 111.23 | 114.12 | 109.94 | 111.94 | 42,538,508 | -3.35(-2.90%) |
Dec 14, 2018 | 125.12 | 126.02 | 112.86 | 115.29 | 67,071,504 | -12.86(-10.04%) |
Dec 13, 2018 | 127.39 | 128.80 | 127.25 | 128.15 | 6,902,466 | +0.64(+0.50%) |
Dec 12, 2018 | 127.42 | 128.72 | 127.42 | 127.51 | 10,231,644 | +0.52(+0.41%) |
Dec 11, 2018 | 126.81 | 128.47 | 126.38 | 126.99 | 9,575,368 | +1.08(+0.85%) |
Dec 10, 2018 | 126.03 | 126.45 | 123.42 | 125.92 | 7,900,113 | -0.15(-0.12%) |
Dec 07, 2018 | 126.12 | 127.72 | 124.93 | 126.06 | 10,895,236 | -0.42(-0.33%) |
Dec 06, 2018 | 125.26 | 126.95 | 123.78 | 126.48 | 13,119,284 | -0.10(-0.08%) |
Dec 04, 2018 | 126.84 | 129.15 | 126.40 | 126.58 | 11,309,385 | -0.16(-0.12%) |
Dec 03, 2018 | 126.19 | 127.10 | 125.64 | 126.74 | 10,002,774 | -0.60(-0.47%) |
Nov 30, 2018 | 125.99 | 127.42 | 125.78 | 127.34 | 14,440,422 | +0.91(+0.72%) |
Nov 29, 2018 | 126.23 | 127.60 | 125.55 | 126.43 | 7,804,206 | -0.51(-0.40%) |
Nov 28, 2018 | 124.68 | 127.04 | 124.27 | 126.94 | 9,534,776 | +2.79(+2.25%) |
Nov 27, 2018 | 121.85 | 124.26 | 121.06 | 124.15 | 6,877,578 | +1.60(+1.31%) |
Nov 26, 2018 | 123.09 | 123.13 | 121.97 | 122.55 | 8,727,783 | +0.03(+0.03%) |
Nov 23, 2018 | 122.18 | 122.94 | 121.97 | 122.51 | 3,952,854 | +0.21(+0.17%) |
Nov 21, 2018 | 122.30 | 122.30 | 122.30 | 0 | -3.84(-3.05%) | |
Nov 20, 2018 | 127.05 | 128.13 | 126.06 | 126.14 | 10,376,473 | -1.10(-0.87%) |
Nov 19, 2018 | 126.13 | 127.86 | 126.08 | 127.25 | 10,111,075 | +1.50(+1.19%) |
Nov 16, 2018 | 124.65 | 126.39 | 124.51 | 125.75 | 9,861,586 | +1.28(+1.03%) |
Nov 15, 2018 | 123.53 | 124.47 | 122.72 | 124.47 | 7,729,567 | +0.22(+0.17%) |
Nov 14, 2018 | 124.91 | 125.16 | 123.66 | 124.25 | 7,460,927 | -0.37(-0.30%) |
Nov 13, 2018 | 125.92 | 126.40 | 123.53 | 124.62 | 8,628,804 | -0.81(-0.65%) |
Nov 12, 2018 | 124.89 | 125.96 | 124.66 | 125.43 | 8,135,111 | +0.24(+0.19%) |
Nov 09, 2018 | 124.93 | 125.53 | 124.36 | 125.19 | 6,203,269 | +0.03(+0.03%) |
Nov 08, 2018 | 124.30 | 125.58 | 124.03 | 125.15 | 6,315,829 | +0.47(+0.38%) |
Nov 07, 2018 | 123.26 | 124.78 | 123.15 | 124.68 | 8,110,708 | +1.88(+1.53%) |
Nov 06, 2018 | 121.91 | 123.03 | 121.50 | 122.80 | 6,731,061 | +0.32(+0.26%) |
Nov 05, 2018 | 121.45 | 122.95 | 119.73 | 122.48 | 6,497,187 | +1.31(+1.08%) |
Nov 02, 2018 | 122.29 | 122.31 | 120.30 | 121.17 | 8,908,434 | -0.12(-0.10%) |
Nov 01, 2018 | 120.65 | 121.95 | 120.46 | 121.30 | 8,025,791 | +0.72(+0.59%) |
Oct 31, 2018 | 121.45 | 121.82 | 120.25 | 120.58 | 11,565,555 | -0.65(-0.54%) |
Oct 30, 2018 | 118.81 | 121.54 | 118.00 | 121.23 | 11,198,798 | +2.76(+2.33%) |
Oct 29, 2018 | 118.00 | 119.81 | 117.33 | 118.48 | 7,874,883 | +0.50(+0.42%) |
Oct 26, 2018 | 118.81 | 119.99 | 116.57 | 117.98 | 13,201,799 | -1.29(-1.08%) |
Oct 25, 2018 | 118.40 | 119.81 | 116.33 | 119.27 | 11,253,579 | +0.86(+0.73%) |
Oct 24, 2018 | 119.31 | 120.68 | 118.15 | 118.41 | 9,461,862 | -1.26(-1.05%) |
Oct 23, 2018 | 118.69 | 120.15 | 118.39 | 119.67 | 9,615,919 | +0.22(+0.18%) |
Oct 22, 2018 | 119.39 | 119.95 | 118.99 | 119.45 | 5,647,273 | -0.32(-0.27%) |
Oct 19, 2018 | 119.16 | 120.59 | 118.79 | 119.77 | 6,878,486 | -0.39(-0.32%) |
Oct 18, 2018 | 119.90 | 120.43 | 118.62 | 120.16 | 8,804,792 | +0.04(+0.03%) |
Oct 17, 2018 | 117.34 | 120.59 | 117.33 | 120.12 | 9,590,856 | +2.50(+2.12%) |
Oct 16, 2018 | 116.07 | 118.86 | 116.07 | 117.63 | 11,136,421 | +2.25(+1.95%) |
Oct 15, 2018 | 115.32 | 116.54 | 115.00 | 115.38 | 7,428,552 | +0.07(+0.06%) |
Oct 12, 2018 | 115.77 | 115.77 | 113.90 | 115.31 | 8,124,318 | +0.03(+0.02%) |
Oct 11, 2018 | 118.79 | 119.44 | 114.46 | 115.28 | 13,470,624 | -3.35(-2.82%) |
Oct 10, 2018 | 120.03 | 120.99 | 118.63 | 118.63 | 8,434,950 | -1.27(-1.06%) |
Oct 09, 2018 | 119.50 | 120.26 | 118.70 | 119.90 | 5,195,774 | -0.16(-0.14%) |
Oct 08, 2018 | 119.64 | 120.31 | 119.40 | 120.06 | 6,006,956 | +0.25(+0.21%) |
Oct 05, 2018 | 120.42 | 120.81 | 119.35 | 119.81 | 5,002,947 | -0.22(-0.18%) |
Oct 04, 2018 | 119.34 | 120.18 | 118.28 | 120.03 | 5,501,116 | +0.27(+0.23%) |
Oct 03, 2018 | 121.05 | 121.68 | 119.62 | 119.75 | 6,282,888 | -1.25(-1.03%) |
Oct 02, 2018 | 120.41 | 121.22 | 120.29 | 121.00 | 7,475,491 | +0.68(+0.57%) |
Oct 01, 2018 | 119.09 | 120.46 | 118.87 | 120.32 | 5,657,572 | +1.31(+1.10%) |
Sep 28, 2018 | 118.95 | 119.35 | 118.36 | 119.01 | 7,706,951 | -0.04(-0.04%) |
Sep 27, 2018 | 119.25 | 120.23 | 118.50 | 119.06 | 7,421,647 | +0.05(+0.04%) |
Sep 26, 2018 | 119.69 | 120.59 | 118.83 | 119.00 | 8,281,254 | -0.41(-0.35%) |
Sep 25, 2018 | 121.05 | 121.42 | 119.21 | 119.42 | 9,267,702 | -1.58(-1.30%) |
Sep 24, 2018 | 122.40 | 122.74 | 120.79 | 120.99 | 7,787,864 | -2.08(-1.69%) |
Sep 21, 2018 | 122.47 | 123.28 | 122.05 | 123.07 | 15,421,564 | +0.77(+0.63%) |
Sep 20, 2018 | 121.30 | 122.43 | 121.03 | 122.30 | 5,827,177 | +1.31(+1.08%) |
Sep 19, 2018 | 121.24 | 121.44 | 120.63 | 120.99 | 5,862,464 | -0.07(-0.06%) |
Sep 18, 2018 | 120.82 | 121.31 | 120.44 | 121.05 | 5,318,653 | +0.50(+0.41%) |
Sep 17, 2018 | 120.01 | 120.93 | 119.88 | 120.56 | 6,147,751 | +0.41(+0.34%) |
Sep 14, 2018 | 120.59 | 120.89 | 119.81 | 120.15 | 5,264,744 | -0.34(-0.29%) |
Sep 13, 2018 | 120.50 | 121.00 | 119.75 | 120.50 | 7,444,565 | +0.46(+0.38%) |
Sep 12, 2018 | 119.64 | 120.58 | 119.35 | 120.04 | 7,857,041 | +0.73(+0.61%) |
Sep 11, 2018 | 118.56 | 119.65 | 118.19 | 119.31 | 9,121,435 | +1.12(+0.95%) |
Sep 10, 2018 | 118.46 | 119.27 | 118.06 | 118.19 | 5,679,599 | -0.09(-0.08%) |
Sep 07, 2018 | 117.82 | 118.60 | 116.92 | 118.28 | 7,401,268 | +0.39(+0.33%) |
Sep 06, 2018 | 116.71 | 118.27 | 116.44 | 117.89 | 7,618,355 | +0.87(+0.74%) |
Sep 05, 2018 | 114.97 | 117.09 | 114.96 | 117.02 | 7,168,746 | +1.84(+1.60%) |
Sep 04, 2018 | 116.02 | 116.07 | 114.94 | 115.18 | 5,116,132 | -0.84(-0.72%) |
Aug 31, 2018 | 116.02 | 116.02 | 116.02 | 0 | -0.22(-0.19%) | |
Aug 30, 2018 | 116.02 | 116.80 | 115.94 | 116.24 | 5,598,220 | +0.08(+0.07%) |
Aug 29, 2018 | 115.70 | 116.23 | 115.37 | 116.16 | 5,397,087 | +0.47(+0.40%) |
Aug 28, 2018 | 116.09 | 116.20 | 115.33 | 115.70 | 7,009,346 | -0.52(-0.44%) |
Aug 27, 2018 | 116.71 | 117.19 | 115.60 | 116.21 | 5,022,193 | -0.11(-0.10%) |
Aug 24, 2018 | 115.61 | 116.50 | 115.37 | 116.33 | 5,620,873 | +0.72(+0.62%) |
Aug 23, 2018 | 115.18 | 115.93 | 114.74 | 115.61 | 5,908,818 | +0.43(+0.37%) |
Aug 22, 2018 | 115.99 | 116.09 | 115.02 | 115.18 | 5,479,568 | -0.63(-0.55%) |
Aug 21, 2018 | 117.22 | 117.59 | 115.77 | 115.81 | 6,816,049 | -1.31(-1.12%) |
Aug 20, 2018 | 115.45 | 117.33 | 114.66 | 117.12 | 9,273,593 | +2.06(+1.79%) |
Aug 17, 2018 | 113.33 | 115.51 | 113.11 | 115.06 | 7,831,473 | +1.70(+1.50%) |
Aug 16, 2018 | 112.11 | 113.70 | 111.72 | 113.36 | 9,187,741 | +1.75(+1.57%) |
Aug 15, 2018 | 111.02 | 111.87 | 110.32 | 111.60 | 6,284,433 | +0.80(+0.72%) |
Aug 14, 2018 | 110.95 | 111.64 | 110.68 | 110.81 | 5,309,182 | -0.62(-0.55%) |
Aug 13, 2018 | 111.85 | 112.00 | 111.11 | 111.42 | 4,415,383 | -0.45(-0.40%) |
Aug 10, 2018 | 112.25 | 112.63 | 111.46 | 111.88 | 5,053,468 | -0.38(-0.34%) |
Aug 09, 2018 | 112.55 | 112.71 | 111.81 | 112.26 | 4,742,422 | +0.02(+0.02%) |
Aug 08, 2018 | 112.51 | 112.78 | 112.00 | 112.24 | 4,349,755 | -0.25(-0.22%) |
Aug 07, 2018 | 112.84 | 113.09 | 112.35 | 112.48 | 5,451,563 | -0.48(-0.42%) |
Aug 06, 2018 | 112.64 | 113.40 | 112.10 | 112.96 | 6,825,440 | +0.06(+0.05%) |
Aug 03, 2018 | 112.24 | 113.55 | 112.00 | 112.90 | 7,595,044 | +0.60(+0.53%) |
Aug 02, 2018 | 113.71 | 113.80 | 112.17 | 112.30 | 7,670,738 | -1.19(-1.05%) |
Aug 01, 2018 | 113.28 | 113.77 | 113.01 | 113.49 | 6,744,053 | +0.10(+0.09%) |
Jul 31, 2018 | 113.19 | 113.49 | 112.75 | 113.39 | 8,880,793 | +0.30(+0.27%) |
Jul 30, 2018 | 112.76 | 113.36 | 112.30 | 113.09 | 12,871,369 | +0.53(+0.47%) |
Jul 27, 2018 | 111.22 | 113.18 | 111.18 | 112.56 | 7,871,559 | +1.09(+0.98%) |
Jul 26, 2018 | 111.15 | 112.28 | 111.11 | 111.47 | 8,928,425 | +1.42(+1.29%) |
Jul 25, 2018 | 110.50 | 110.50 | 109.22 | 110.05 | 7,642,192 | -0.63(-0.57%) |
Jul 24, 2018 | 108.87 | 110.91 | 108.84 | 110.69 | 8,366,641 | +2.34(+2.16%) |
Jul 23, 2018 | 107.60 | 108.39 | 107.34 | 108.35 | 5,412,268 | +0.67(+0.62%) |
Jul 20, 2018 | 107.21 | 107.93 | 107.06 | 107.68 | 6,851,448 | -0.08(-0.07%) |
Jul 19, 2018 | 109.12 | 109.23 | 107.70 | 107.76 | 6,994,245 | -1.59(-1.45%) |
Jul 18, 2018 | 110.22 | 110.42 | 108.81 | 109.35 | 8,358,972 | -1.12(-1.01%) |
Jul 17, 2018 | 109.98 | 111.70 | 109.18 | 110.47 | 15,027,490 | +3.78(+3.54%) |
Jul 16, 2018 | 107.81 | 107.90 | 106.24 | 106.69 | 8,546,330 | -1.06(-0.98%) |
Jul 13, 2018 | 109.09 | 109.32 | 107.75 | 9,644,283 | -1.57(-1.43%) | |
Jul 12, 2018 | 109.28 | 109.70 | 108.81 | 109.32 | 7,230,514 | +1.30(+1.20%) |
Jul 11, 2018 | 108.02 | 5,638,423 | -0.98(-0.90%) | |||
Jul 10, 2018 | 108.13 | 109.11 | 107.91 | 108.99 | 5,928,279 | +1.14(+1.06%) |
Jul 09, 2018 | 108.00 | 108.45 | 107.47 | 107.86 | 7,834,092 | +0.26(+0.24%) |
Jul 06, 2018 | 107.09 | 107.74 | 106.62 | 107.60 | 8,545,741 | +0.64(+0.60%) |
Jul 05, 2018 | 107.06 | 105.44 | 106.96 | 8,553,278 | +1.96(+1.87%) | |
Jul 03, 2018 | 105.00 | 105.00 | 105.00 | 0 | +0.97(+0.93%) | |
Jul 02, 2018 | 103.83 | 104.16 | 102.77 | 104.03 | 6,405,766 | +0.20(+0.20%) |
Jun 29, 2018 | 104.59 | 105.40 | 103.70 | 103.83 | 9,032,291 | -0.56(-0.54%) |
Jun 28, 2018 | 104.20 | 104.74 | 103.59 | 104.39 | 6,190,589 | +0.33(+0.32%) |
Jun 27, 2018 | 104.50 | 105.22 | 103.92 | 104.06 | 6,621,913 | -0.63(-0.60%) |
Jun 26, 2018 | 104.81 | 105.15 | 104.05 | 104.69 | 6,419,424 | -0.21(-0.20%) |
Jun 25, 2018 | 105.09 | 105.61 | 103.97 | 104.89 | 9,548,860 | -0.21(-0.20%) |
Jun 22, 2018 | 104.11 | 105.57 | 104.09 | 105.11 | 12,043,834 | +1.19(+1.14%) |
Jun 21, 2018 | 104.24 | 104.59 | 103.63 | 103.92 | 5,162,314 | -0.51(-0.48%) |
Jun 20, 2018 | 104.75 | 104.95 | 104.10 | 104.42 | 7,335,859 | -0.45(-0.43%) |
Jun 19, 2018 | 103.24 | 105.39 | 103.17 | 104.88 | 10,018,593 | +1.07(+1.03%) |
Jun 18, 2018 | 104.06 | 104.23 | 102.89 | 103.81 | 7,931,874 | -1.10(-1.05%) |
Jun 15, 2018 | 104.74 | 103.74 | 104.91 | 15,395,909 | +0.17(+0.16%) | |
Jun 14, 2018 | 105.00 | 105.37 | 104.47 | 104.74 | 6,122,996 | -0.19(-0.18%) |
Jun 13, 2018 | 105.37 | 106.18 | 104.78 | 104.93 | 6,821,314 | +0.08(+0.07%) |
Jun 12, 2018 | 105.38 | 105.40 | 104.35 | 104.85 | 6,109,041 | -0.10(-0.10%) |
Jun 11, 2018 | 106.33 | 106.39 | 104.86 | 104.95 | 6,511,271 | -1.20(-1.13%) |
Jun 08, 2018 | 105.55 | 106.82 | 105.53 | 106.15 | 7,255,393 | +0.62(+0.59%) |
Jun 07, 2018 | 105.25 | 105.66 | 104.62 | 105.53 | 8,664,637 | +0.46(+0.44%) |
Jun 06, 2018 | 105.06 | 105.06 | 7,945,177 | +1.12(+1.08%) | ||
Jun 05, 2018 | 104.43 | 104.86 | 103.45 | 103.94 | 5,989,991 | -0.40(-0.39%) |
Jun 04, 2018 | 104.26 | 104.71 | 103.55 | 104.35 | 5,671,737 | +0.59(+0.57%) |
Jun 01, 2018 | 103.00 | 103.81 | 102.65 | 103.76 | 6,709,554 | +1.40(+1.37%) |
May 31, 2018 | 103.47 | 103.75 | 102.28 | 102.35 | 12,080,512 | -1.16(-1.12%) |
May 30, 2018 | 102.78 | 104.03 | 102.28 | 103.51 | 7,507,374 | +1.34(+1.31%) |
May 29, 2018 | 103.11 | 103.36 | 101.50 | 102.17 | 11,478,103 | -1.77(-1.70%) |
May 25, 2018 | 103.94 | 103.94 | 103.94 | 0 | +0.10(+0.10%) | |
May 24, 2018 | 104.66 | 104.80 | 103.24 | 103.83 | 8,148,081 | -1.02(-0.97%) |
May 23, 2018 | 104.36 | 105.29 | 104.25 | 104.85 | 5,815,978 | +0.46(+0.44%) |
May 22, 2018 | 105.15 | 105.52 | 104.27 | 104.39 | 8,442,705 | -0.69(-0.65%) |
May 21, 2018 | 105.85 | 106.16 | 104.74 | 105.08 | 6,544,305 | -0.44(-0.42%) |
May 18, 2018 | 105.13 | 105.69 | 104.71 | 105.52 | 6,397,731 | +0.33(+0.31%) |
May 17, 2018 | 106.58 | 106.67 | 104.94 | 105.19 | 7,621,500 | -1.27(-1.20%) |
May 16, 2018 | 106.54 | 106.93 | 106.17 | 106.47 | 4,495,331 | +0.19(+0.18%) |
May 15, 2018 | 106.63 | 106.87 | 105.66 | 106.28 | 6,916,627 | -0.79(-0.74%) |
May 14, 2018 | 108.17 | 108.39 | 106.68 | 107.07 | 7,183,866 | -1.00(-0.93%) |
May 11, 2018 | 106.82 | 108.38 | 106.81 | 108.07 | 6,730,614 | +1.61(+1.51%) |
May 10, 2018 | 105.51 | 107.06 | 105.31 | 106.47 | 5,825,441 | +1.56(+1.49%) |
May 09, 2018 | 104.46 | 105.36 | 104.07 | 104.90 | 8,015,958 | +0.76(+0.73%) |
May 08, 2018 | 104.35 | 104.89 | 103.36 | 104.14 | 7,007,132 | -0.83(-0.79%) |
May 07, 2018 | 105.44 | 106.37 | 104.74 | 104.97 | 7,900,436 | -0.51(-0.48%) |
May 04, 2018 | 104.13 | 105.74 | 103.45 | 105.48 | 7,214,484 | +0.98(+0.94%) |
May 03, 2018 | 104.72 | 105.05 | 103.01 | 104.50 | 8,574,528 | -0.40(-0.38%) |
May 02, 2018 | 106.61 | 107.17 | 104.64 | 104.89 | 8,701,591 | -2.13(-1.99%) |
May 01, 2018 | 107.29 | 107.56 | 106.14 | 107.03 | 6,031,134 | -0.41(-0.38%) |
Apr 30, 2018 | 109.45 | 109.55 | 107.43 | 107.43 | 9,677,160 | -1.51(-1.39%) |
Apr 27, 2018 | 108.49 | 109.39 | 108.29 | 108.95 | 5,023,597 | +0.22(+0.20%) |
Apr 26, 2018 | 107.55 | 109.75 | 107.55 | 108.72 | 9,667,351 | +1.06(+0.99%) |
Apr 25, 2018 | 106.94 | 107.74 | 106.41 | 107.66 | 6,898,099 | +0.48(+0.45%) |
Apr 24, 2018 | 107.82 | 108.26 | 106.43 | 107.18 | 7,743,999 | -0.54(-0.50%) |
Apr 23, 2018 | 107.77 | 108.12 | 106.83 | 107.72 | 8,832,008 | +0.14(+0.13%) |
Apr 20, 2018 | 108.72 | 108.97 | 107.16 | 107.58 | 9,117,451 | -0.76(-0.70%) |
Apr 19, 2018 | 108.40 | 108.95 | 107.77 | 108.33 | 7,015,367 | -0.14(-0.13%) |
Apr 18, 2018 | 110.15 | 110.33 | 107.82 | 108.48 | 11,047,261 | -2.39(-2.16%) |
Apr 17, 2018 | 112.21 | 112.28 | 109.41 | 110.87 | 12,961,302 | -1.04(-0.93%) |
Apr 16, 2018 | 111.61 | 112.86 | 111.50 | 111.91 | 7,508,728 | +0.97(+0.87%) |
Apr 13, 2018 | 111.34 | 111.62 | 110.10 | 110.94 | 5,583,381 | +0.16(+0.15%) |
Apr 12, 2018 | 110.49 | 111.53 | 110.30 | 110.78 | 5,368,423 | +0.68(+0.62%) |
Apr 11, 2018 | 109.69 | 110.71 | 109.59 | 110.10 | 5,386,727 | -0.53(-0.48%) |
Apr 10, 2018 | 110.63 | 111.19 | 109.81 | 110.63 | 7,145,981 | +0.65(+0.59%) |
Apr 09, 2018 | 109.27 | 111.38 | 108.44 | 109.97 | 7,529,217 | +1.17(+1.08%) |
Apr 06, 2018 | 110.60 | 110.96 | 107.37 | 108.80 | 7,534,353 | -2.22(-2.00%) |
Apr 05, 2018 | 110.76 | 111.44 | 109.99 | 111.02 | 6,617,196 | +0.26(+0.23%) |
Apr 04, 2018 | 107.78 | 111.37 | 107.35 | 110.76 | 9,085,771 | +1.75(+1.61%) |
Apr 03, 2018 | 106.32 | 109.13 | 105.90 | 109.01 | 9,459,917 | +3.22(+3.04%) |
Apr 02, 2018 | 108.56 | 108.61 | 104.93 | 105.80 | 10,498,495 | -3.05(-2.80%) |
Mar 29, 2018 | 108.84 | 108.84 | 108.84 | 0 | +0.59(+0.55%) | |
Mar 28, 2018 | 108.40 | 109.58 | 108.05 | 108.25 | 8,086,799 | +0.20(+0.19%) |
Mar 27, 2018 | 107.96 | 109.65 | 107.35 | 108.05 | 9,170,250 | -0.15(-0.14%) |
Mar 26, 2018 | 107.37 | 108.33 | 106.35 | 108.20 | 9,840,680 | +1.94(+1.83%) |
Mar 23, 2018 | 108.40 | 108.61 | 106.12 | 106.25 | 9,951,713 | -1.94(-1.79%) |
Mar 22, 2018 | 110.81 | 110.99 | 107.95 | 108.19 | 8,898,718 | -3.24(-2.90%) |
Mar 21, 2018 | 111.61 | 112.78 | 110.98 | 111.43 | 6,073,600 | -0.02(-0.02%) |
Mar 20, 2018 | 111.08 | 111.93 | 109.89 | 111.44 | 7,316,421 | +0.82(+0.74%) |
Mar 19, 2018 | 113.26 | 113.36 | 109.87 | 110.62 | 7,083,175 | -2.92(-2.57%) |
Mar 16, 2018 | 113.10 | 114.15 | 112.22 | 113.54 | 16,758,117 | +0.53(+0.47%) |
Mar 15, 2018 | 112.58 | 114.02 | 112.51 | 113.02 | 7,237,485 | +0.63(+0.56%) |
Mar 14, 2018 | 114.87 | 115.26 | 112.03 | 112.39 | 7,971,463 | -1.72(-1.51%) |
Mar 13, 2018 | 113.64 | 114.99 | 113.35 | 114.11 | 10,775,645 | +1.46(+1.30%) |
Mar 12, 2018 | 113.64 | 114.01 | 112.39 | 112.65 | 5,818,567 | -0.99(-0.87%) |
Mar 09, 2018 | 112.55 | 113.66 | 111.74 | 113.64 | 8,898,340 | +1.48(+1.32%) |
Mar 08, 2018 | 109.85 | 112.37 | 109.85 | 112.17 | 7,556,306 | +2.57(+2.34%) |
Mar 07, 2018 | 109.85 | 109.60 | 7,524,802 | +0.70(+0.64%) | ||
Mar 06, 2018 | 110.42 | 110.58 | 108.65 | 108.90 | 6,525,698 | -1.33(-1.21%) |
Mar 05, 2018 | 109.25 | 110.67 | 108.87 | 110.24 | 6,828,457 | +0.82(+0.75%) |
Mar 02, 2018 | 107.79 | 109.66 | 107.79 | 109.41 | 8,136,125 | +1.31(+1.21%) |
Mar 01, 2018 | 109.66 | 110.52 | 107.46 | 108.11 | 10,894,213 | -2.21(-2.00%) |
Feb 28, 2018 | 112.07 | 112.39 | 110.31 | 110.31 | 9,399,586 | -1.52(-1.36%) |
Feb 27, 2018 | 112.29 | 113.04 | 111.78 | 111.83 | 8,427,943 | -0.34(-0.30%) |
Feb 26, 2018 | 111.87 | 113.31 | 111.27 | 112.17 | 7,868,645 | +0.76(+0.68%) |
Feb 23, 2018 | 109.79 | 111.47 | 109.73 | 111.42 | 6,074,828 | +1.78(+1.62%) |
Feb 22, 2018 | 109.27 | 109.64 | 6,791,758 | +0.00(+0.00%) | ||
Feb 21, 2018 | 110.39 | 111.77 | 109.59 | 109.64 | 7,783,047 | -0.81(-0.73%) |
Feb 20, 2018 | 112.14 | 112.62 | 110.27 | 110.45 | 7,776,886 | -1.92(-1.71%) |
Feb 16, 2018 | 112.37 | 112.37 | 112.37 | 0 | +1.62(+1.46%) | |
Feb 15, 2018 | 109.80 | 110.79 | 109.25 | 110.75 | 6,642,961 | +1.32(+1.20%) |
Feb 14, 2018 | 109.24 | 109.72 | 108.35 | 109.44 | 7,416,693 | -0.24(-0.22%) |
Feb 13, 2018 | 110.22 | 109.68 | 7,507,243 | -0.26(-0.24%) | ||
Feb 12, 2018 | 109.71 | 110.83 | 107.75 | 109.94 | 11,806,153 | +0.62(+0.57%) |
Feb 09, 2018 | 107.62 | 110.49 | 105.86 | 109.32 | 17,810,224 | +2.67(+2.51%) |
Feb 08, 2018 | 110.48 | 110.77 | 106.43 | 106.64 | 13,832,972 | -4.27(-3.85%) |
Feb 07, 2018 | 111.31 | 112.03 | 110.85 | 110.91 | 12,462,894 | -0.35(-0.31%) |
Feb 06, 2018 | 109.72 | 112.24 | 108.03 | 111.26 | 22,733,750 | +0.51(+0.46%) |
Feb 05, 2018 | 115.27 | 115.62 | 105.49 | 110.75 | 23,178,556 | -5.44(-4.69%) |
Feb 02, 2018 | 117.33 | 118.46 | 115.94 | 116.19 | 10,975,227 | -1.97(-1.67%) |