Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 112.80 | 112.98 | 112.39 | 112.59 | 748,038 | -1.68(-1.47%) |
May 30, 2019 | 113.62 | 114.60 | 113.57 | 114.28 | 442,882 | +0.61(+0.54%) |
May 29, 2019 | 114.29 | 114.29 | 113.07 | 113.66 | 693,900 | -1.60(-1.39%) |
May 28, 2019 | 115.84 | 116.61 | 115.23 | 115.26 | 533,663 | -1.38(-1.18%) |
May 24, 2019 | 116.74 | 117.02 | 116.43 | 116.64 | 296,351 | +0.83(+0.72%) |
May 23, 2019 | 116.15 | 116.19 | 115.18 | 115.81 | 457,086 | -1.92(-1.63%) |
May 22, 2019 | 117.06 | 118.01 | 116.83 | 117.73 | 760,385 | +1.64(+1.41%) |
May 21, 2019 | 116.44 | 116.83 | 115.87 | 116.10 | 771,315 | +1.57(+1.37%) |
May 20, 2019 | 114.15 | 115.02 | 113.69 | 114.52 | 1,137,064 | -1.98(-1.70%) |
May 17, 2019 | 117.22 | 117.71 | 116.38 | 116.51 | 497,927 | -1.60(-1.36%) |
May 16, 2019 | 116.84 | 119.02 | 116.80 | 118.11 | 821,444 | +4.22(+3.71%) |
May 15, 2019 | 112.29 | 114.51 | 112.26 | 113.89 | 1,037,909 | +0.88(+0.78%) |
May 14, 2019 | 111.60 | 113.44 | 111.56 | 113.01 | 1,024,476 | +1.77(+1.59%) |
May 13, 2019 | 112.26 | 112.51 | 111.16 | 111.24 | 564,443 | -2.27(-2.00%) |
May 10, 2019 | 112.61 | 113.55 | 111.38 | 113.51 | 960,834 | +1.25(+1.11%) |
May 09, 2019 | 112.56 | 112.56 | 111.22 | 112.26 | 1,214,829 | +0.06(+0.06%) |
May 08, 2019 | 111.69 | 112.61 | 111.46 | 112.20 | 746,928 | +0.75(+0.67%) |
May 07, 2019 | 112.69 | 112.88 | 110.81 | 111.45 | 783,802 | -2.66(-2.33%) |
May 06, 2019 | 113.03 | 114.24 | 112.90 | 114.11 | 452,313 | -0.89(-0.77%) |
May 03, 2019 | 114.18 | 115.11 | 113.83 | 115.00 | 488,559 | +1.28(+1.13%) |
May 02, 2019 | 114.70 | 115.09 | 113.42 | 113.72 | 799,311 | -1.70(-1.47%) |
May 01, 2019 | 116.50 | 117.30 | 115.39 | 115.41 | 829,330 | -0.90(-0.78%) |
Apr 30, 2019 | 115.11 | 116.35 | 115.11 | 116.32 | 1,001,071 | -0.17(-0.15%) |
Apr 29, 2019 | 114.69 | 116.62 | 114.66 | 116.49 | 2,099,130 | +1.42(+1.23%) |
Apr 26, 2019 | 116.01 | 116.02 | 115.02 | 115.07 | 1,536,802 | -1.42(-1.22%) |
Apr 25, 2019 | 114.69 | 116.70 | 114.51 | 116.49 | 3,089,128 | -0.03(-0.02%) |
Apr 24, 2019 | 113.57 | 117.49 | 113.38 | 116.51 | 5,200,365 | +12.89(+12.44%) |
Apr 23, 2019 | 102.49 | 103.72 | 102.47 | 103.62 | 853,867 | +0.91(+0.89%) |
Apr 22, 2019 | 101.68 | 102.90 | 101.68 | 102.71 | 463,157 | +0.74(+0.73%) |
Apr 18, 2019 | 101.82 | 102.32 | 101.53 | 101.97 | 537,858 | +0.60(+0.59%) |
Apr 17, 2019 | 101.82 | 101.82 | 101.11 | 101.38 | 976,034 | +1.00(+1.00%) |
Apr 16, 2019 | 101.30 | 101.32 | 100.28 | 100.38 | 1,198,045 | -1.44(-1.42%) |
Apr 15, 2019 | 101.33 | 102.11 | 101.30 | 101.82 | 706,791 | +0.43(+0.43%) |
Apr 12, 2019 | 101.69 | 101.69 | 101.26 | 101.39 | 392,177 | -0.01(-0.01%) |
Apr 11, 2019 | 101.26 | 101.45 | 100.96 | 101.39 | 562,921 | +0.05(+0.05%) |
Apr 10, 2019 | 101.03 | 101.45 | 100.75 | 101.34 | 924,005 | +1.72(+1.72%) |
Apr 09, 2019 | 100.56 | 100.63 | 99.54 | 99.63 | 1,212,588 | -4.12(-3.97%) |
Apr 08, 2019 | 103.24 | 103.76 | 102.69 | 103.74 | 962,143 | +0.29(+0.28%) |
Apr 05, 2019 | 103.35 | 103.84 | 103.33 | 103.45 | 760,535 | -1.21(-1.16%) |
Apr 04, 2019 | 105.83 | 105.94 | 104.49 | 104.66 | 1,252,777 | -0.43(-0.41%) |
Apr 03, 2019 | 105.31 | 105.60 | 105.07 | 105.10 | 763,090 | +0.56(+0.54%) |
Apr 02, 2019 | 104.41 | 104.63 | 104.08 | 104.54 | 644,730 | -0.01(-0.01%) |
Apr 01, 2019 | 104.50 | 104.66 | 104.16 | 104.55 | 1,078,193 | +0.33(+0.31%) |
Mar 29, 2019 | 104.78 | 104.84 | 103.91 | 104.22 | 1,468,559 | +1.13(+1.09%) |
Mar 28, 2019 | 103.19 | 103.44 | 102.52 | 103.09 | 2,069,336 | +0.59(+0.57%) |
Mar 27, 2019 | 102.62 | 102.91 | 101.68 | 102.50 | 1,299,586 | -0.33(-0.32%) |
Mar 26, 2019 | 102.06 | 102.88 | 101.88 | 102.84 | 1,244,079 | +2.10(+2.09%) |
Mar 25, 2019 | 100.56 | 101.03 | 100.25 | 100.74 | 484,327 | -0.11(-0.11%) |
Mar 22, 2019 | 101.70 | 102.10 | 100.27 | 100.84 | 864,119 | -2.45(-2.37%) |
Mar 21, 2019 | 102.28 | 103.35 | 102.22 | 103.29 | 426,570 | -0.09(-0.09%) |
Mar 20, 2019 | 102.71 | 103.72 | 102.35 | 103.38 | 752,845 | +0.98(+0.96%) |
Mar 19, 2019 | 102.30 | 102.67 | 101.98 | 102.40 | 560,694 | +1.17(+1.16%) |
Mar 18, 2019 | 101.09 | 101.40 | 100.67 | 101.22 | 475,888 | -0.31(-0.31%) |
Mar 15, 2019 | 100.77 | 101.79 | 100.75 | 101.54 | 852,043 | +2.68(+2.71%) |
Mar 14, 2019 | 98.69 | 99.06 | 98.31 | 98.86 | 436,691 | +0.60(+0.61%) |
Mar 13, 2019 | 97.96 | 98.65 | 97.91 | 98.26 | 523,297 | +0.77(+0.79%) |
Mar 12, 2019 | 96.91 | 97.72 | 96.83 | 97.50 | 454,565 | +0.26(+0.27%) |
Mar 11, 2019 | 96.28 | 97.41 | 96.28 | 97.23 | 527,308 | -0.23(-0.23%) |
Mar 08, 2019 | 96.38 | 97.53 | 96.30 | 97.46 | 595,134 | +1.46(+1.52%) |
Mar 07, 2019 | 96.97 | 97.01 | 95.78 | 96.00 | 339,471 | -1.12(-1.15%) |
Mar 06, 2019 | 97.72 | 97.74 | 96.99 | 97.12 | 299,216 | -0.34(-0.35%) |
Mar 05, 2019 | 97.14 | 97.72 | 96.86 | 97.46 | 298,485 | +0.59(+0.61%) |
Mar 04, 2019 | 97.49 | 97.52 | 96.23 | 96.87 | 447,825 | -0.96(-0.98%) |
Mar 01, 2019 | 97.49 | 98.01 | 97.23 | 97.83 | 524,343 | +1.13(+1.17%) |
Feb 28, 2019 | 96.62 | 96.87 | 96.34 | 96.70 | 601,919 | +0.11(+0.11%) |
Feb 27, 2019 | 96.32 | 96.66 | 95.89 | 96.59 | 522,220 | -0.51(-0.52%) |
Feb 26, 2019 | 96.17 | 97.15 | 96.11 | 97.10 | 362,573 | +0.22(+0.22%) |
Feb 25, 2019 | 97.23 | 97.55 | 96.80 | 96.88 | 452,191 | -0.89(-0.91%) |
Feb 22, 2019 | 97.56 | 97.92 | 97.43 | 97.78 | 373,454 | +1.21(+1.25%) |
Feb 21, 2019 | 96.76 | 97.11 | 96.41 | 96.57 | 330,616 | +0.11(+0.11%) |
Feb 20, 2019 | 96.20 | 96.91 | 96.20 | 96.46 | 809,197 | +0.11(+0.11%) |
Feb 19, 2019 | 95.74 | 96.56 | 95.74 | 96.35 | 324,310 | -0.07(-0.07%) |
Feb 15, 2019 | 96.36 | 96.45 | 95.55 | 96.42 | 364,259 | +0.79(+0.83%) |
Feb 14, 2019 | 95.40 | 95.94 | 95.01 | 95.63 | 548,245 | +0.61(+0.65%) |
Feb 13, 2019 | 95.07 | 95.89 | 95.00 | 95.01 | 426,666 | +0.57(+0.60%) |
Feb 12, 2019 | 94.35 | 94.82 | 94.13 | 94.44 | 879,931 | +0.49(+0.52%) |
Feb 11, 2019 | 94.15 | 94.35 | 93.60 | 93.96 | 705,141 | +0.05(+0.06%) |
Feb 08, 2019 | 93.79 | 94.27 | 93.45 | 93.90 | 802,633 | +0.51(+0.55%) |
Feb 07, 2019 | 93.78 | 94.05 | 92.88 | 93.39 | 730,685 | -1.63(-1.72%) |
Feb 06, 2019 | 95.75 | 95.83 | 94.98 | 95.02 | 387,594 | -0.90(-0.94%) |
Feb 05, 2019 | 95.54 | 96.02 | 95.32 | 95.92 | 786,033 | +1.86(+1.98%) |
Feb 04, 2019 | 93.14 | 94.14 | 92.91 | 94.07 | 625,786 | +0.23(+0.25%) |
Feb 01, 2019 | 93.71 | 94.38 | 93.41 | 93.83 | 627,151 | +0.48(+0.51%) |
Jan 31, 2019 | 92.49 | 93.65 | 92.35 | 93.35 | 1,138,019 | +0.81(+0.88%) |
Jan 30, 2019 | 92.03 | 93.11 | 91.14 | 92.54 | 1,413,073 | -0.15(-0.17%) |
Jan 29, 2019 | 93.31 | 93.78 | 92.21 | 92.69 | 2,269,454 | -3.84(-3.97%) |
Jan 28, 2019 | 95.59 | 97.77 | 95.14 | 96.53 | 2,547,633 | +0.84(+0.88%) |
Jan 25, 2019 | 96.13 | 96.17 | 95.31 | 95.69 | 1,148,170 | +0.55(+0.58%) |
Jan 24, 2019 | 95.28 | 95.33 | 94.53 | 95.14 | 2,214,691 | +1.17(+1.25%) |
Jan 23, 2019 | 94.57 | 94.77 | 93.57 | 93.97 | 597,279 | +0.70(+0.75%) |
Jan 22, 2019 | 93.43 | 93.72 | 92.87 | 93.27 | 753,796 | -2.18(-2.28%) |
Jan 18, 2019 | 95.00 | 95.80 | 94.44 | 95.45 | 536,529 | +1.90(+2.04%) |
Jan 17, 2019 | 92.40 | 93.81 | 92.34 | 93.54 | 374,425 | +1.25(+1.35%) |
Jan 16, 2019 | 91.83 | 92.60 | 91.81 | 92.30 | 490,217 | -0.16(-0.18%) |
Jan 15, 2019 | 91.03 | 92.52 | 91.03 | 92.46 | 490,839 | +1.19(+1.31%) |
Jan 14, 2019 | 90.85 | 91.65 | 90.85 | 91.27 | 696,751 | -0.79(-0.85%) |
Jan 11, 2019 | 92.25 | 92.47 | 91.69 | 92.05 | 639,115 | -1.23(-1.32%) |
Jan 10, 2019 | 92.57 | 93.34 | 92.14 | 93.28 | 735,370 | +0.62(+0.67%) |
Jan 09, 2019 | 92.77 | 93.13 | 92.33 | 92.66 | 572,065 | +1.25(+1.36%) |
Jan 08, 2019 | 91.50 | 91.60 | 90.65 | 91.41 | 607,752 | +1.41(+1.56%) |
Jan 07, 2019 | 89.76 | 90.44 | 89.15 | 90.00 | 954,479 | +0.88(+0.98%) |
Jan 04, 2019 | 87.86 | 89.54 | 87.48 | 89.13 | 1,149,943 | +2.96(+3.44%) |
Jan 03, 2019 | 87.31 | 87.40 | 86.16 | 86.17 | 894,971 | -3.36(-3.75%) |
Jan 02, 2019 | 88.97 | 89.87 | 88.77 | 89.53 | 560,910 | -0.33(-0.37%) |
Dec 31, 2018 | 90.58 | 90.73 | 89.49 | 89.86 | 475,487 | +0.32(+0.35%) |
Dec 28, 2018 | 90.27 | 90.45 | 89.31 | 89.54 | 592,143 | +0.19(+0.21%) |
Dec 27, 2018 | 88.20 | 89.42 | 87.23 | 89.35 | 1,084,414 | +0.55(+0.62%) |
Dec 26, 2018 | 85.94 | 88.89 | 85.58 | 88.80 | 619,296 | +3.05(+3.56%) |
Dec 24, 2018 | 86.53 | 87.49 | 85.75 | 85.75 | 449,231 | -1.03(-1.19%) |
Dec 21, 2018 | 89.65 | 89.78 | 86.42 | 86.78 | 2,387,406 | -3.57(-3.96%) |
Dec 20, 2018 | 90.73 | 91.17 | 89.34 | 90.36 | 946,147 | -0.01(-0.01%) |
Dec 19, 2018 | 92.09 | 92.31 | 89.23 | 90.36 | 946,521 | +0.03(+0.03%) |
Dec 18, 2018 | 90.55 | 90.78 | 89.99 | 90.34 | 802,946 | +0.42(+0.46%) |
Dec 17, 2018 | 90.58 | 91.06 | 89.50 | 89.92 | 875,070 | -1.24(-1.36%) |
Dec 14, 2018 | 91.69 | 92.14 | 90.99 | 91.16 | 746,022 | -2.23(-2.39%) |
Dec 13, 2018 | 93.54 | 93.92 | 92.85 | 93.39 | 1,187,431 | +0.11(+0.12%) |
Dec 12, 2018 | 93.55 | 94.12 | 93.24 | 93.28 | 920,543 | +1.61(+1.75%) |
Dec 11, 2018 | 92.81 | 92.88 | 91.20 | 91.67 | 1,087,642 | -0.31(-0.33%) |
Dec 10, 2018 | 91.66 | 92.41 | 90.71 | 91.98 | 965,751 | +1.07(+1.17%) |
Dec 07, 2018 | 92.69 | 93.17 | 90.52 | 90.92 | 757,322 | -0.71(-0.78%) |
Dec 06, 2018 | 90.57 | 91.82 | 89.87 | 91.63 | 1,768,450 | -1.26(-1.36%) |
Dec 04, 2018 | 95.06 | 95.18 | 92.77 | 92.89 | 979,556 | -2.15(-2.26%) |
Dec 03, 2018 | 95.23 | 95.30 | 94.55 | 95.04 | 738,776 | +1.45(+1.55%) |
Nov 30, 2018 | 93.60 | 93.77 | 92.97 | 93.59 | 774,272 | -0.28(-0.30%) |
Nov 29, 2018 | 94.51 | 94.76 | 93.48 | 93.87 | 866,965 | -0.83(-0.88%) |
Nov 28, 2018 | 92.72 | 94.86 | 92.47 | 94.70 | 770,926 | +2.75(+2.99%) |
Nov 27, 2018 | 91.71 | 92.44 | 91.11 | 91.94 | 846,669 | -0.79(-0.86%) |
Nov 26, 2018 | 92.29 | 92.77 | 91.53 | 92.74 | 922,078 | +1.58(+1.73%) |
Nov 23, 2018 | 90.18 | 91.70 | 90.18 | 91.16 | 581,397 | -0.47(-0.51%) |
Nov 21, 2018 | 91.63 | 91.63 | 91.63 | 0 | +1.38(+1.53%) | |
Nov 20, 2018 | 89.34 | 91.17 | 89.21 | 90.25 | 1,037,283 | -1.44(-1.58%) |
Nov 19, 2018 | 94.05 | 94.12 | 91.33 | 91.69 | 1,888,150 | -2.73(-2.89%) |
Nov 16, 2018 | 93.87 | 95.05 | 93.53 | 94.42 | 1,232,256 | -0.79(-0.83%) |
Nov 15, 2018 | 93.73 | 95.76 | 93.20 | 95.21 | 841,973 | +1.49(+1.59%) |
Nov 14, 2018 | 94.97 | 95.18 | 93.18 | 93.72 | 874,398 | +0.09(+0.10%) |
Nov 13, 2018 | 92.20 | 94.10 | 92.16 | 93.63 | 2,026,122 | +2.09(+2.28%) |
Nov 12, 2018 | 93.07 | 93.26 | 91.19 | 91.55 | 1,495,479 | -6.22(-6.36%) |
Nov 09, 2018 | 97.41 | 97.94 | 96.76 | 97.77 | 1,010,908 | +0.63(+0.65%) |
Nov 08, 2018 | 97.43 | 98.10 | 96.94 | 97.13 | 1,452,435 | -1.70(-1.72%) |
Nov 07, 2018 | 97.56 | 98.85 | 97.37 | 98.83 | 1,087,667 | +2.34(+2.42%) |
Nov 06, 2018 | 96.39 | 97.11 | 96.17 | 96.49 | 666,066 | -0.65(-0.67%) |
Nov 05, 2018 | 97.28 | 97.35 | 96.36 | 97.14 | 579,822 | -0.01(-0.01%) |
Nov 02, 2018 | 97.44 | 97.91 | 96.54 | 97.15 | 624,381 | +0.87(+0.90%) |
Nov 01, 2018 | 96.63 | 96.76 | 95.65 | 96.29 | 842,648 | -0.53(-0.55%) |
Oct 31, 2018 | 96.41 | 97.42 | 96.29 | 96.82 | 916,169 | +1.51(+1.58%) |
Oct 30, 2018 | 94.17 | 95.36 | 93.78 | 95.31 | 972,442 | +1.18(+1.26%) |
Oct 29, 2018 | 96.17 | 96.32 | 92.80 | 94.13 | 872,967 | -1.02(-1.07%) |
Oct 26, 2018 | 94.67 | 96.27 | 93.72 | 95.15 | 866,445 | -1.02(-1.06%) |
Oct 25, 2018 | 94.62 | 97.05 | 93.76 | 96.17 | 1,204,356 | +2.86(+3.07%) |
Oct 24, 2018 | 95.94 | 96.07 | 93.25 | 93.31 | 1,480,184 | -3.94(-4.06%) |
Oct 23, 2018 | 95.92 | 97.87 | 95.56 | 97.25 | 1,085,632 | -0.79(-0.81%) |
Oct 22, 2018 | 99.45 | 99.60 | 97.51 | 98.05 | 1,216,554 | -0.36(-0.37%) |
Oct 19, 2018 | 98.21 | 99.11 | 98.01 | 98.41 | 1,178,858 | +1.81(+1.88%) |
Oct 18, 2018 | 99.89 | 100.37 | 96.57 | 96.59 | 2,761,808 | -7.93(-7.58%) |
Oct 17, 2018 | 104.89 | 105.03 | 103.86 | 104.52 | 1,067,223 | -1.47(-1.39%) |
Oct 16, 2018 | 104.66 | 106.00 | 104.15 | 105.99 | 2,280,981 | +3.77(+3.68%) |
Oct 15, 2018 | 101.92 | 102.88 | 101.78 | 102.22 | 805,330 | -1.16(-1.12%) |
Oct 12, 2018 | 103.59 | 104.09 | 101.39 | 103.38 | 1,071,729 | +1.46(+1.43%) |
Oct 11, 2018 | 102.46 | 103.09 | 100.66 | 101.92 | 2,313,138 | -0.09(-0.09%) |
Oct 10, 2018 | 105.03 | 105.17 | 101.80 | 102.01 | 2,952,607 | -5.75(-5.34%) |
Oct 09, 2018 | 106.22 | 108.14 | 106.22 | 107.76 | 1,989,837 | +1.85(+1.75%) |
Oct 08, 2018 | 106.18 | 106.55 | 104.95 | 105.91 | 1,686,542 | -2.49(-2.30%) |
Oct 05, 2018 | 108.74 | 109.31 | 107.83 | 108.40 | 585,053 | -1.78(-1.61%) |
Oct 04, 2018 | 111.10 | 111.11 | 109.60 | 110.18 | 594,679 | -0.64(-0.58%) |
Oct 03, 2018 | 111.24 | 111.25 | 110.60 | 110.82 | 398,249 | +0.51(+0.46%) |
Oct 02, 2018 | 110.16 | 110.67 | 109.64 | 110.31 | 695,465 | -0.96(-0.86%) |
Oct 01, 2018 | 111.55 | 111.70 | 110.91 | 111.27 | 579,877 | +0.24(+0.22%) |
Sep 28, 2018 | 110.55 | 111.69 | 110.55 | 111.03 | 1,486,617 | -2.13(-1.88%) |
Sep 27, 2018 | 113.74 | 114.08 | 113.04 | 113.16 | 948,078 | -0.73(-0.64%) |
Sep 26, 2018 | 113.89 | 114.78 | 113.81 | 113.89 | 959,632 | -0.40(-0.35%) |
Sep 25, 2018 | 112.22 | 114.30 | 111.88 | 114.28 | 2,711,730 | +4.12(+3.74%) |
Sep 24, 2018 | 110.07 | 110.58 | 109.64 | 110.16 | 470,569 | +0.36(+0.33%) |
Sep 21, 2018 | 109.40 | 110.51 | 109.14 | 109.80 | 792,995 | +1.36(+1.26%) |
Sep 20, 2018 | 108.10 | 108.72 | 107.63 | 108.44 | 925,610 | +0.58(+0.54%) |
Sep 19, 2018 | 107.70 | 108.14 | 107.45 | 107.86 | 853,493 | -0.71(-0.66%) |
Sep 18, 2018 | 107.66 | 108.99 | 107.65 | 108.57 | 543,677 | +0.44(+0.41%) |
Sep 17, 2018 | 108.62 | 108.89 | 108.07 | 108.13 | 1,984,209 | -1.45(-1.33%) |
Sep 14, 2018 | 109.39 | 109.80 | 109.14 | 109.58 | 475,597 | +0.21(+0.19%) |
Sep 13, 2018 | 109.75 | 109.97 | 109.08 | 109.37 | 801,781 | +0.11(+0.10%) |
Sep 12, 2018 | 108.70 | 109.61 | 108.14 | 109.27 | 725,727 | +1.59(+1.47%) |
Sep 11, 2018 | 106.50 | 107.89 | 106.18 | 107.68 | 438,076 | +0.93(+0.87%) |
Sep 10, 2018 | 106.56 | 106.89 | 106.13 | 106.75 | 590,631 | +1.57(+1.49%) |
Sep 07, 2018 | 104.30 | 105.34 | 104.05 | 105.18 | 630,363 | +1.07(+1.03%) |
Sep 06, 2018 | 104.67 | 104.83 | 103.40 | 104.10 | 685,250 | -0.07(-0.07%) |
Sep 05, 2018 | 105.90 | 105.97 | 104.10 | 104.17 | 956,793 | -2.68(-2.51%) |
Sep 04, 2018 | 106.30 | 107.24 | 106.11 | 106.86 | 1,026,286 | -1.23(-1.14%) |
Aug 31, 2018 | 108.08 | 108.08 | 108.08 | 0 | -1.34(-1.23%) | |
Aug 30, 2018 | 109.28 | 110.02 | 109.11 | 109.43 | 793,601 | -0.74(-0.67%) |
Aug 29, 2018 | 110.21 | 110.54 | 110.05 | 110.17 | 1,660,545 | +0.02(+0.02%) |
Aug 28, 2018 | 110.58 | 110.59 | 109.96 | 110.15 | 547,067 | -0.16(-0.15%) |
Aug 27, 2018 | 109.83 | 110.47 | 109.51 | 110.31 | 437,362 | +1.18(+1.08%) |
Aug 24, 2018 | 108.54 | 109.17 | 108.25 | 109.13 | 359,606 | +1.45(+1.35%) |
Aug 23, 2018 | 108.08 | 108.46 | 107.52 | 107.68 | 582,159 | +0.19(+0.18%) |
Aug 22, 2018 | 107.47 | 107.51 | 106.92 | 107.49 | 919,435 | +0.99(+0.93%) |
Aug 21, 2018 | 106.65 | 106.70 | 106.13 | 106.50 | 472,550 | +0.25(+0.24%) |
Aug 20, 2018 | 106.27 | 106.41 | 105.74 | 106.24 | 829,030 | +0.72(+0.68%) |
Aug 17, 2018 | 104.24 | 105.55 | 104.15 | 105.52 | 519,247 | +0.74(+0.71%) |
Aug 16, 2018 | 104.29 | 105.41 | 104.04 | 104.78 | 972,534 | +2.58(+2.53%) |
Aug 15, 2018 | 101.89 | 102.32 | 101.20 | 102.20 | 1,485,107 | -0.86(-0.83%) |
Aug 14, 2018 | 103.37 | 103.50 | 102.38 | 103.06 | 764,733 | +0.06(+0.06%) |
Aug 13, 2018 | 103.33 | 103.72 | 102.75 | 102.99 | 704,606 | +1.12(+1.10%) |
Aug 10, 2018 | 101.33 | 102.28 | 101.30 | 101.87 | 908,211 | -2.55(-2.45%) |
Aug 09, 2018 | 104.97 | 105.17 | 104.29 | 104.43 | 506,846 | -0.30(-0.28%) |
Aug 08, 2018 | 104.73 | 105.13 | 104.51 | 104.73 | 366,079 | +0.39(+0.37%) |
Aug 07, 2018 | 104.69 | 104.71 | 103.91 | 104.34 | 356,584 | +0.32(+0.30%) |
Aug 06, 2018 | 103.81 | 104.40 | 103.47 | 104.02 | 321,871 | -0.42(-0.41%) |
Aug 03, 2018 | 104.25 | 104.51 | 103.63 | 104.45 | 496,868 | +0.13(+0.12%) |
Aug 02, 2018 | 103.70 | 104.32 | 103.62 | 104.32 | 832,062 | -0.34(-0.33%) |
Aug 01, 2018 | 105.01 | 105.18 | 104.48 | 104.66 | 1,151,463 | -0.08(-0.08%) |
Jul 31, 2018 | 105.51 | 105.71 | 104.52 | 104.74 | 1,510,560 | -0.66(-0.63%) |
Jul 30, 2018 | 107.43 | 107.49 | 105.37 | 105.40 | 784,828 | -2.06(-1.92%) |
Jul 27, 2018 | 109.17 | 109.17 | 107.35 | 107.46 | 879,739 | -0.59(-0.54%) |
Jul 26, 2018 | 107.93 | 108.78 | 107.75 | 108.05 | 1,055,513 | +0.39(+0.36%) |
Jul 25, 2018 | 106.61 | 107.85 | 106.05 | 107.66 | 714,987 | +1.71(+1.61%) |
Jul 24, 2018 | 107.06 | 107.13 | 105.52 | 105.95 | 818,159 | +0.51(+0.49%) |
Jul 23, 2018 | 105.74 | 105.74 | 105.01 | 105.44 | 793,230 | +0.37(+0.35%) |
Jul 20, 2018 | 105.66 | 105.90 | 104.87 | 105.07 | 1,607,824 | -0.91(-0.86%) |
Jul 19, 2018 | 106.58 | 107.21 | 105.50 | 105.98 | 1,540,464 | -4.11(-3.73%) |
Jul 18, 2018 | 109.81 | 110.79 | 109.47 | 110.09 | 1,926,388 | +0.29(+0.26%) |
Jul 17, 2018 | 108.07 | 110.04 | 108.03 | 109.80 | 821,671 | +0.97(+0.89%) |
Jul 16, 2018 | 108.38 | 109.04 | 108.37 | 108.83 | 1,607,269 | +0.60(+0.55%) |
Jul 13, 2018 | 107.85 | 108.30 | 107.47 | 108.24 | 890,955 | +0.42(+0.39%) |
Jul 12, 2018 | 106.61 | 107.93 | 106.61 | 107.81 | 836,811 | +1.46(+1.37%) |
Jul 11, 2018 | 106.17 | 106.93 | 106.04 | 106.35 | 724,713 | -1.67(-1.55%) |
Jul 10, 2018 | 107.65 | 108.44 | 107.65 | 108.02 | 567,169 | +0.26(+0.24%) |
Jul 09, 2018 | 107.82 | 107.82 | 107.01 | 107.76 | 896,036 | +2.03(+1.92%) |
Jul 06, 2018 | 105.14 | 105.78 | 104.92 | 105.73 | 956,840 | +0.61(+0.58%) |
Jul 05, 2018 | 104.37 | 105.22 | 104.05 | 105.11 | 993,555 | +1.15(+1.10%) |
Jul 03, 2018 | 103.97 | 103.97 | 103.97 | 0 | -0.13(-0.12%) | |
Jul 02, 2018 | 102.53 | 104.16 | 102.48 | 104.09 | 577,942 | -0.31(-0.29%) |
Jun 29, 2018 | 104.55 | 104.40 | 682,012 | +2.21(+2.16%) | ||
Jun 28, 2018 | 101.33 | 102.44 | 101.28 | 102.19 | 1,149,358 | -1.47(-1.42%) |
Jun 27, 2018 | 104.72 | 105.30 | 103.40 | 103.66 | 577,415 | -0.33(-0.32%) |
Jun 26, 2018 | 104.36 | 104.59 | 103.57 | 104.00 | 1,193,437 | -0.96(-0.91%) |
Jun 25, 2018 | 105.02 | 105.22 | 104.13 | 104.95 | 1,610,115 | -1.41(-1.32%) |
Jun 22, 2018 | 106.20 | 106.76 | 104.86 | 106.36 | 1,621,178 | -0.10(-0.09%) |
Jun 21, 2018 | 107.45 | 107.45 | 106.10 | 106.46 | 714,036 | -0.59(-0.55%) |
Jun 20, 2018 | 107.18 | 107.63 | 106.63 | 107.05 | 947,435 | +0.07(+0.07%) |
Jun 19, 2018 | 105.36 | 107.17 | 105.36 | 106.97 | 1,679,278 | -0.87(-0.80%) |
Jun 18, 2018 | 106.93 | 107.89 | 106.91 | 107.84 | 2,200,225 | -1.54(-1.41%) |
Jun 15, 2018 | 109.40 | 108.72 | 109.38 | 602,804 | -0.18(-0.16%) | |
Jun 14, 2018 | 108.91 | 110.07 | 108.81 | 109.56 | 593,930 | +0.79(+0.73%) |
Jun 13, 2018 | 109.20 | 109.56 | 108.39 | 108.77 | 509,678 | +0.28(+0.26%) |
Jun 12, 2018 | 108.84 | 109.03 | 108.31 | 108.49 | 836,961 | +0.16(+0.15%) |
Jun 11, 2018 | 107.70 | 108.82 | 107.48 | 108.33 | 800,637 | +1.14(+1.06%) |
Jun 08, 2018 | 106.58 | 107.48 | 106.08 | 107.19 | 1,010,064 | +1.64(+1.56%) |
Jun 07, 2018 | 106.41 | 106.53 | 105.11 | 105.55 | 1,190,725 | +0.04(+0.03%) |
Jun 06, 2018 | 105.56 | 105.51 | 1,534,305 | +1.10(+1.05%) | ||
Jun 05, 2018 | 104.86 | 105.11 | 104.11 | 104.41 | 709,853 | +0.96(+0.93%) |
Jun 04, 2018 | 103.03 | 103.73 | 102.95 | 103.45 | 593,433 | +0.79(+0.77%) |