Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 99.80 | 100.00 | 99.28 | 99.78 | 6,576,595 | +0.03(+0.03%) |
Jan 30, 2019 | 99.47 | 100.23 | 98.91 | 99.75 | 6,061,232 | +0.04(+0.04%) |
Jan 29, 2019 | 99.69 | 100.52 | 99.17 | 99.72 | 6,782,711 | +0.04(+0.04%) |
Jan 28, 2019 | 98.80 | 100.06 | 98.42 | 99.67 | 7,216,798 | +0.22(+0.22%) |
Jan 25, 2019 | 98.63 | 99.80 | 98.31 | 99.45 | 7,689,952 | +1.07(+1.09%) |
Jan 24, 2019 | 98.45 | 98.88 | 97.56 | 98.38 | 8,513,774 | -0.27(-0.27%) |
Jan 23, 2019 | 97.52 | 100.21 | 96.73 | 98.65 | 29,714,328 | +7.70(+8.46%) |
Jan 22, 2019 | 91.53 | 91.90 | 90.22 | 90.95 | 13,422,642 | -0.97(-1.05%) |
Jan 18, 2019 | 91.51 | 92.58 | 91.09 | 91.91 | 8,094,225 | +1.21(+1.33%) |
Jan 17, 2019 | 89.49 | 90.87 | 89.49 | 90.70 | 6,762,045 | +0.42(+0.47%) |
Jan 16, 2019 | 90.25 | 90.56 | 89.69 | 90.28 | 5,135,564 | -0.08(-0.09%) |
Jan 15, 2019 | 89.79 | 90.51 | 89.69 | 90.36 | 4,725,062 | +0.99(+1.11%) |
Jan 14, 2019 | 89.46 | 89.56 | 88.90 | 89.37 | 7,043,746 | -0.79(-0.88%) |
Jan 11, 2019 | 90.25 | 90.28 | 89.23 | 90.16 | 5,014,418 | -0.25(-0.27%) |
Jan 10, 2019 | 89.14 | 90.46 | 89.04 | 90.41 | 5,170,552 | +0.82(+0.91%) |
Jan 09, 2019 | 89.75 | 90.12 | 88.98 | 89.59 | 4,875,812 | +0.64(+0.72%) |
Jan 08, 2019 | 88.83 | 89.50 | 88.32 | 88.95 | 6,353,455 | +1.25(+1.42%) |
Jan 07, 2019 | 87.22 | 88.21 | 86.61 | 87.70 | 5,030,698 | +0.62(+0.71%) |
Jan 04, 2019 | 85.30 | 87.22 | 84.95 | 87.09 | 6,032,040 | +3.27(+3.91%) |
Jan 03, 2019 | 85.02 | 85.28 | 83.65 | 83.82 | 5,685,309 | -1.71(-2.00%) |
Jan 02, 2019 | 83.15 | 86.09 | 82.91 | 85.52 | 5,704,542 | +1.14(+1.35%) |
Dec 31, 2018 | 84.13 | 84.88 | 83.45 | 84.38 | 6,712,340 | +0.48(+0.57%) |
Dec 28, 2018 | 84.79 | 85.22 | 83.51 | 83.90 | 6,893,933 | -0.56(-0.66%) |
Dec 27, 2018 | 81.65 | 84.46 | 81.26 | 84.46 | 8,142,908 | +1.77(+2.15%) |
Dec 26, 2018 | 80.17 | 82.69 | 78.64 | 82.69 | 8,952,049 | +2.84(+3.55%) |
Dec 24, 2018 | 81.58 | 82.40 | 79.80 | 79.85 | 5,147,784 | -2.50(-3.04%) |
Dec 21, 2018 | 83.51 | 85.57 | 81.98 | 82.35 | 13,991,822 | -1.54(-1.84%) |
Dec 20, 2018 | 85.89 | 86.44 | 82.92 | 83.90 | 11,309,672 | -2.53(-2.93%) |
Dec 19, 2018 | 86.96 | 89.28 | 86.09 | 86.43 | 9,369,524 | -0.16(-0.19%) |
Dec 18, 2018 | 86.78 | 87.76 | 86.12 | 86.59 | 8,308,552 | +0.41(+0.47%) |
Dec 17, 2018 | 88.39 | 88.92 | 85.42 | 86.18 | 9,898,356 | -2.82(-3.17%) |
Dec 14, 2018 | 88.71 | 89.90 | 88.66 | 89.00 | 6,135,095 | -0.62(-0.69%) |
Dec 13, 2018 | 90.01 | 90.41 | 89.20 | 89.62 | 5,272,782 | -0.32(-0.35%) |
Dec 12, 2018 | 90.94 | 91.22 | 89.82 | 89.94 | 4,796,421 | +0.20(+0.22%) |
Dec 11, 2018 | 91.49 | 91.91 | 89.08 | 89.74 | 6,486,273 | -0.18(-0.20%) |
Dec 10, 2018 | 88.89 | 90.33 | 87.98 | 89.92 | 8,822,474 | +1.33(+1.50%) |
Dec 07, 2018 | 91.97 | 92.08 | 88.24 | 88.59 | 9,456,308 | -3.39(-3.69%) |
Dec 06, 2018 | 88.87 | 91.98 | 88.56 | 91.98 | 9,343,320 | +1.71(+1.90%) |
Dec 04, 2018 | 92.41 | 92.73 | 90.07 | 90.27 | 8,083,583 | -2.75(-2.96%) |
Dec 03, 2018 | 93.29 | 93.97 | 92.31 | 93.02 | 7,765,645 | +0.77(+0.84%) |
Nov 30, 2018 | 90.31 | 92.56 | 90.18 | 92.25 | 9,768,707 | +1.98(+2.20%) |
Nov 29, 2018 | 90.89 | 91.39 | 90.12 | 90.27 | 6,848,346 | -1.04(-1.14%) |
Nov 28, 2018 | 89.83 | 91.37 | 89.24 | 91.31 | 6,876,023 | +2.20(+2.47%) |
Nov 27, 2018 | 87.88 | 89.11 | 87.87 | 89.10 | 6,604,161 | +0.35(+0.39%) |
Nov 26, 2018 | 87.87 | 89.26 | 87.64 | 88.75 | 6,713,854 | +1.76(+2.02%) |
Nov 23, 2018 | 87.66 | 87.85 | 86.78 | 86.99 | 3,145,142 | -1.02(-1.16%) |
Nov 21, 2018 | 88.02 | 88.02 | 88.02 | 0 | +1.02(+1.17%) | |
Nov 20, 2018 | 87.96 | 88.70 | 86.63 | 87.00 | 8,395,878 | -2.31(-2.58%) |
Nov 19, 2018 | 90.29 | 90.70 | 88.91 | 89.31 | 5,563,457 | -0.94(-1.04%) |
Nov 16, 2018 | 89.74 | 90.45 | 89.48 | 90.24 | 5,491,302 | +0.10(+0.11%) |
Nov 15, 2018 | 88.83 | 90.15 | 88.71 | 90.15 | 7,015,669 | +0.92(+1.03%) |
Nov 14, 2018 | 89.90 | 90.51 | 88.91 | 89.23 | 6,405,795 | -0.48(-0.53%) |
Nov 13, 2018 | 89.96 | 90.75 | 89.00 | 89.70 | 5,499,782 | -0.04(-0.05%) |
Nov 12, 2018 | 91.68 | 91.73 | 89.56 | 89.75 | 7,241,040 | -1.96(-2.14%) |
Nov 09, 2018 | 91.76 | 92.47 | 90.53 | 91.71 | 9,378,578 | +0.12(+0.13%) |
Nov 08, 2018 | 91.05 | 92.34 | 91.03 | 91.59 | 14,002,851 | +0.08(+0.09%) |
Nov 07, 2018 | 90.74 | 91.67 | 89.67 | 91.51 | 16,880,136 | +1.26(+1.40%) |
Nov 06, 2018 | 88.47 | 90.75 | 88.19 | 90.25 | 13,089,835 | +2.24(+2.55%) |
Nov 05, 2018 | 85.10 | 88.52 | 85.03 | 88.00 | 12,461,198 | +3.22(+3.80%) |
Nov 02, 2018 | 86.13 | 86.31 | 83.96 | 84.78 | 14,451,340 | -0.85(-0.99%) |
Nov 01, 2018 | 84.66 | 85.76 | 84.37 | 85.63 | 18,588,750 | +1.03(+1.21%) |
Oct 31, 2018 | 85.39 | 85.39 | 83.63 | 84.61 | 29,525,204 | +0.02(+0.03%) |
Oct 30, 2018 | 88.31 | 89.06 | 84.40 | 84.59 | 29,269,586 | -3.11(-3.54%) |
Oct 29, 2018 | 87.47 | 90.85 | 86.71 | 87.69 | 27,896,150 | -3.77(-4.13%) |
Oct 26, 2018 | 91.78 | 92.19 | 90.68 | 91.47 | 11,960,699 | -1.22(-1.31%) |
Oct 25, 2018 | 93.27 | 93.67 | 91.73 | 92.69 | 14,029,722 | -0.56(-0.60%) |
Oct 24, 2018 | 96.15 | 96.53 | 93.09 | 93.24 | 7,713,892 | -2.93(-3.05%) |
Oct 23, 2018 | 94.57 | 96.68 | 94.12 | 96.17 | 8,816,143 | +0.87(+0.92%) |
Oct 22, 2018 | 94.98 | 95.61 | 94.12 | 95.30 | 7,798,247 | +0.67(+0.71%) |
Oct 19, 2018 | 95.76 | 96.67 | 93.79 | 94.63 | 10,629,974 | -1.06(-1.11%) |
Oct 18, 2018 | 97.29 | 97.78 | 95.32 | 95.69 | 13,655,727 | -2.57(-2.61%) |
Oct 17, 2018 | 99.61 | 100.53 | 97.79 | 98.26 | 26,551,600 | -8.11(-7.63%) |
Oct 16, 2018 | 104.77 | 106.61 | 103.78 | 106.37 | 11,834,547 | +2.92(+2.83%) |
Oct 15, 2018 | 102.90 | 104.27 | 102.72 | 103.45 | 6,774,136 | +0.20(+0.20%) |
Oct 12, 2018 | 103.44 | 103.75 | 101.94 | 103.24 | 8,954,357 | +1.34(+1.32%) |
Oct 11, 2018 | 104.54 | 105.69 | 101.72 | 101.90 | 11,881,948 | -2.69(-2.57%) |
Oct 10, 2018 | 108.11 | 108.25 | 104.45 | 104.59 | 7,568,232 | -3.34(-3.09%) |
Oct 09, 2018 | 108.54 | 108.75 | 107.70 | 107.92 | 4,969,407 | -0.84(-0.77%) |
Oct 08, 2018 | 108.85 | 109.27 | 107.88 | 108.77 | 4,419,221 | -0.47(-0.43%) |
Oct 05, 2018 | 110.61 | 111.26 | 108.39 | 109.24 | 6,278,718 | -1.67(-1.51%) |
Oct 04, 2018 | 111.19 | 112.00 | 110.21 | 110.91 | 5,782,006 | -1.40(-1.25%) |
Oct 03, 2018 | 112.88 | 113.14 | 112.00 | 112.31 | 4,523,016 | -0.39(-0.34%) |
Oct 02, 2018 | 112.14 | 112.76 | 111.78 | 112.70 | 4,133,685 | +0.55(+0.49%) |
Oct 01, 2018 | 111.20 | 112.45 | 111.20 | 112.15 | 5,126,195 | +1.31(+1.18%) |
Sep 28, 2018 | 110.80 | 111.14 | 110.53 | 110.83 | 4,509,921 | -0.21(-0.19%) |
Sep 27, 2018 | 111.42 | 111.70 | 110.80 | 111.05 | 4,741,506 | -0.08(-0.07%) |
Sep 26, 2018 | 111.71 | 112.40 | 110.93 | 111.13 | 10,098,178 | +1.98(+1.81%) |
Sep 25, 2018 | 109.88 | 110.25 | 108.75 | 109.15 | 5,996,629 | -0.82(-0.75%) |
Sep 24, 2018 | 110.75 | 110.83 | 109.55 | 109.97 | 5,817,841 | -0.97(-0.87%) |
Sep 21, 2018 | 111.03 | 111.85 | 110.49 | 110.94 | 27,214,512 | +0.15(+0.13%) |
Sep 20, 2018 | 109.64 | 110.96 | 109.54 | 110.79 | 8,120,351 | +1.53(+1.40%) |
Sep 19, 2018 | 108.94 | 109.92 | 108.65 | 109.26 | 5,793,144 | +0.37(+0.34%) |
Sep 18, 2018 | 108.31 | 109.20 | 108.09 | 108.89 | 4,951,808 | +0.45(+0.42%) |
Sep 17, 2018 | 108.80 | 109.27 | 108.31 | 108.44 | 4,845,765 | -0.29(-0.26%) |
Sep 14, 2018 | 109.11 | 109.44 | 108.32 | 108.72 | 4,709,653 | -0.45(-0.42%) |
Sep 13, 2018 | 108.00 | 109.22 | 107.84 | 109.18 | 7,273,721 | +1.74(+1.62%) |
Sep 12, 2018 | 107.29 | 108.47 | 107.04 | 107.43 | 6,148,400 | +0.06(+0.05%) |
Sep 11, 2018 | 107.02 | 107.74 | 106.47 | 107.38 | 4,604,158 | +0.62(+0.58%) |
Sep 10, 2018 | 107.45 | 107.97 | 106.69 | 106.76 | 4,936,386 | +0.15(+0.14%) |
Sep 07, 2018 | 106.97 | 107.38 | 106.37 | 106.61 | 6,402,732 | -0.69(-0.64%) |
Sep 06, 2018 | 107.66 | 108.23 | 106.68 | 107.30 | 5,796,622 | -0.20(-0.18%) |
Sep 05, 2018 | 106.42 | 107.56 | 106.32 | 107.50 | 4,265,496 | +0.72(+0.67%) |
Sep 04, 2018 | 107.00 | 107.16 | 106.14 | 106.78 | 4,537,537 | -0.59(-0.55%) |
Aug 31, 2018 | 107.37 | 107.37 | 107.37 | 0 | +0.40(+0.38%) | |
Aug 30, 2018 | 107.77 | 107.97 | 106.47 | 106.96 | 4,557,220 | -1.18(-1.09%) |
Aug 29, 2018 | 107.65 | 108.43 | 107.45 | 108.14 | 4,302,582 | +0.70(+0.65%) |
Aug 28, 2018 | 107.71 | 107.74 | 107.16 | 107.45 | 3,349,770 | -0.07(-0.07%) |
Aug 27, 2018 | 107.70 | 108.20 | 107.40 | 107.52 | 4,763,412 | +0.48(+0.44%) |
Aug 24, 2018 | 106.62 | 107.08 | 106.19 | 107.05 | 3,788,350 | +0.49(+0.46%) |
Aug 23, 2018 | 106.31 | 106.66 | 106.10 | 106.55 | 3,029,538 | +0.09(+0.09%) |
Aug 22, 2018 | 107.02 | 107.13 | 106.42 | 106.46 | 3,259,218 | -0.53(-0.50%) |
Aug 21, 2018 | 107.75 | 107.84 | 106.94 | 106.99 | 4,237,611 | -0.39(-0.37%) |
Aug 20, 2018 | 107.29 | 107.87 | 107.13 | 107.39 | 3,410,243 | +0.33(+0.31%) |
Aug 17, 2018 | 106.13 | 107.30 | 106.06 | 107.06 | 3,654,650 | +0.53(+0.50%) |
Aug 16, 2018 | 105.82 | 106.78 | 105.82 | 106.53 | 7,163,701 | +1.05(+0.99%) |
Aug 15, 2018 | 104.49 | 105.55 | 104.08 | 105.48 | 5,786,315 | +0.40(+0.38%) |
Aug 14, 2018 | 104.82 | 105.42 | 104.77 | 105.08 | 3,901,867 | +0.48(+0.46%) |
Aug 13, 2018 | 105.66 | 105.77 | 104.47 | 104.60 | 3,900,006 | -1.30(-1.23%) |
Aug 10, 2018 | 105.92 | 106.33 | 105.46 | 105.90 | 4,097,088 | -0.21(-0.20%) |
Aug 09, 2018 | 106.67 | 106.97 | 106.08 | 106.11 | 4,220,425 | -0.40(-0.38%) |
Aug 08, 2018 | 106.84 | 106.91 | 106.05 | 106.52 | 4,938,768 | -0.09(-0.08%) |
Aug 07, 2018 | 106.34 | 107.06 | 106.13 | 106.60 | 4,834,353 | +0.71(+0.67%) |
Aug 06, 2018 | 106.56 | 106.74 | 105.56 | 105.89 | 5,396,725 | -1.21(-1.13%) |
Aug 03, 2018 | 103.87 | 107.26 | 103.70 | 107.11 | 11,105,985 | +3.44(+3.32%) |
Aug 02, 2018 | 103.59 | 103.96 | 103.21 | 103.67 | 5,297,317 | -0.39(-0.38%) |
Aug 01, 2018 | 104.97 | 105.28 | 103.94 | 104.06 | 4,671,546 | -1.04(-0.99%) |
Jul 31, 2018 | 105.68 | 105.73 | 104.54 | 105.10 | 7,549,413 | -0.41(-0.38%) |
Jul 30, 2018 | 105.00 | 106.05 | 104.92 | 105.50 | 4,975,881 | +0.25(+0.23%) |
Jul 27, 2018 | 106.52 | 106.70 | 104.90 | 105.25 | 5,170,795 | -1.13(-1.06%) |
Jul 26, 2018 | 106.91 | 108.24 | 106.33 | 106.39 | 6,587,386 | +0.07(+0.06%) |
Jul 25, 2018 | 105.88 | 106.34 | 105.51 | 106.32 | 5,009,217 | +0.17(+0.16%) |
Jul 24, 2018 | 106.38 | 106.63 | 105.81 | 106.15 | 5,366,644 | +0.49(+0.47%) |
Jul 23, 2018 | 106.13 | 106.38 | 105.16 | 105.65 | 5,373,721 | -0.47(-0.44%) |
Jul 20, 2018 | 107.74 | 107.95 | 106.06 | 106.13 | 8,847,791 | -2.09(-1.94%) |
Jul 19, 2018 | 107.21 | 109.14 | 106.78 | 108.22 | 20,210,088 | +3.42(+3.27%) |
Jul 18, 2018 | 104.07 | 105.00 | 103.50 | 104.80 | 9,547,838 | +0.75(+0.72%) |
Jul 17, 2018 | 104.97 | 105.15 | 103.94 | 104.05 | 7,028,524 | -1.43(-1.35%) |
Jul 16, 2018 | 105.63 | 105.72 | 104.57 | 105.48 | 4,783,381 | -0.32(-0.30%) |
Jul 13, 2018 | 106.20 | 106.58 | 105.73 | 105.80 | 4,230,352 | -0.40(-0.38%) |
Jul 12, 2018 | 106.47 | 105.68 | 106.20 | 4,299,529 | +1.09(+1.04%) | |
Jul 11, 2018 | 104.42 | 106.01 | 104.42 | 105.10 | 4,861,844 | +0.17(+0.16%) |
Jul 10, 2018 | 104.79 | 105.58 | 104.61 | 104.94 | 5,205,933 | +0.23(+0.22%) |
Jul 09, 2018 | 103.40 | 104.94 | 103.31 | 104.70 | 5,383,257 | +1.38(+1.34%) |
Jul 06, 2018 | 102.63 | 103.65 | 102.37 | 103.32 | 4,013,552 | +0.76(+0.74%) |
Jul 05, 2018 | 102.56 | 101.47 | 102.56 | 5,139,472 | +1.35(+1.33%) | |
Jul 03, 2018 | 101.21 | 101.21 | 101.21 | 0 | -0.21(-0.21%) | |
Jul 02, 2018 | 100.27 | 101.68 | 100.22 | 101.42 | 4,696,468 | +0.12(+0.11%) |
Jun 29, 2018 | 101.75 | 102.51 | 101.24 | 101.30 | 5,176,427 | -0.25(-0.24%) |
Jun 28, 2018 | 100.14 | 101.91 | 100.03 | 101.55 | 6,237,962 | +1.86(+1.86%) |
Jun 27, 2018 | 100.88 | 101.36 | 99.67 | 99.69 | 5,650,817 | -1.16(-1.15%) |
Jun 26, 2018 | 101.06 | 101.41 | 100.31 | 100.85 | 5,701,793 | +0.21(+0.21%) |
Jun 25, 2018 | 101.81 | 101.81 | 100.27 | 100.64 | 12,323,980 | -1.80(-1.76%) |
Jun 22, 2018 | 102.71 | 102.83 | 102.09 | 102.45 | 8,293,017 | +0.02(+0.02%) |
Jun 21, 2018 | 103.40 | 103.80 | 102.12 | 102.43 | 5,361,170 | -1.00(-0.97%) |
Jun 20, 2018 | 104.58 | 104.80 | 103.27 | 103.43 | 4,591,966 | -0.92(-0.88%) |
Jun 19, 2018 | 103.78 | 104.58 | 103.66 | 104.35 | 4,808,270 | -0.42(-0.40%) |
Jun 18, 2018 | 104.55 | 104.80 | 103.80 | 104.77 | 5,910,616 | -0.66(-0.63%) |
Jun 15, 2018 | 105.49 | 104.20 | 105.43 | 12,571,266 | +0.14(+0.13%) | |
Jun 14, 2018 | 106.34 | 106.58 | 105.21 | 105.29 | 4,586,975 | -0.83(-0.79%) |
Jun 13, 2018 | 106.44 | 106.94 | 106.02 | 106.13 | 4,093,197 | -0.38(-0.35%) |
Jun 12, 2018 | 106.67 | 106.97 | 106.32 | 106.50 | 3,641,335 | +0.21(+0.20%) |
Jun 11, 2018 | 106.32 | 106.89 | 105.97 | 106.29 | 4,495,570 | +0.32(+0.30%) |
Jun 08, 2018 | 105.15 | 106.18 | 104.69 | 105.97 | 7,185,370 | +0.56(+0.54%) |
Jun 07, 2018 | 105.15 | 106.38 | 105.10 | 105.41 | 5,879,817 | +0.47(+0.45%) |
Jun 06, 2018 | 104.94 | 104.94 | 4,440,655 | +0.73(+0.70%) | ||
Jun 05, 2018 | 103.73 | 104.48 | 103.72 | 104.20 | 3,910,867 | +0.48(+0.46%) |
Jun 04, 2018 | 103.19 | 103.82 | 103.10 | 103.72 | 4,185,616 | +0.79(+0.77%) |
Jun 01, 2018 | 103.28 | 103.58 | 102.70 | 102.94 | 5,319,633 | +0.46(+0.45%) |
May 31, 2018 | 103.56 | 103.56 | 102.28 | 102.47 | 9,418,138 | -0.95(-0.92%) |
May 30, 2018 | 102.90 | 103.77 | 102.84 | 103.42 | 7,058,585 | +1.02(+0.99%) |
May 29, 2018 | 103.36 | 103.62 | 101.67 | 102.41 | 6,257,085 | -1.75(-1.68%) |
May 25, 2018 | 104.16 | 104.16 | 104.16 | 0 | -0.31(-0.30%) | |
May 24, 2018 | 104.70 | 104.77 | 103.66 | 104.47 | 4,686,758 | -0.44(-0.41%) |
May 23, 2018 | 104.67 | 104.93 | 104.04 | 104.91 | 4,771,025 | -0.31(-0.29%) |
May 22, 2018 | 105.52 | 106.02 | 105.15 | 105.21 | 3,149,708 | -0.29(-0.27%) |
May 21, 2018 | 105.11 | 105.90 | 104.92 | 105.50 | 3,991,863 | +1.02(+0.98%) |
May 18, 2018 | 104.76 | 105.10 | 104.41 | 104.48 | 3,698,882 | -0.30(-0.29%) |
May 17, 2018 | 104.78 | 105.28 | 104.25 | 104.78 | 4,340,692 | -0.09(-0.09%) |
May 16, 2018 | 104.20 | 105.17 | 104.20 | 104.88 | 4,369,573 | +0.64(+0.62%) |
May 15, 2018 | 104.06 | 104.41 | 103.64 | 104.23 | 5,639,086 | -0.41(-0.39%) |
May 14, 2018 | 104.76 | 105.23 | 104.52 | 104.64 | 4,433,915 | +0.12(+0.11%) |
May 11, 2018 | 104.50 | 105.04 | 104.12 | 104.52 | 4,237,976 | -0.07(-0.07%) |
May 10, 2018 | 103.81 | 104.66 | 103.70 | 104.60 | 5,139,088 | +1.18(+1.14%) |
May 09, 2018 | 102.90 | 103.71 | 102.45 | 103.41 | 5,785,180 | +0.86(+0.83%) |
May 08, 2018 | 102.56 | 102.92 | 101.88 | 102.56 | 7,484,420 | -0.16(-0.15%) |
May 07, 2018 | 103.28 | 103.50 | 102.30 | 102.72 | 5,101,708 | -0.50(-0.48%) |
May 04, 2018 | 101.19 | 103.53 | 100.61 | 103.21 | 6,138,095 | +1.38(+1.35%) |
May 03, 2018 | 101.93 | 102.01 | 100.33 | 101.83 | 6,996,387 | -0.33(-0.32%) |
May 02, 2018 | 103.61 | 103.86 | 101.89 | 102.16 | 7,242,599 | -1.83(-1.76%) |
May 01, 2018 | 103.74 | 104.01 | 102.89 | 103.99 | 6,181,491 | +0.03(+0.03%) |
Apr 30, 2018 | 105.33 | 105.70 | 103.96 | 103.96 | 6,154,054 | -1.09(-1.04%) |
Apr 27, 2018 | 105.31 | 105.61 | 104.47 | 105.05 | 4,469,513 | -0.17(-0.16%) |
Apr 26, 2018 | 105.14 | 105.69 | 104.85 | 105.23 | 5,947,590 | +0.56(+0.54%) |
Apr 25, 2018 | 104.56 | 105.00 | 103.36 | 104.67 | 10,213,900 | +0.27(+0.26%) |
Apr 24, 2018 | 105.08 | 105.64 | 103.66 | 104.39 | 6,854,836 | -0.21(-0.21%) |
Apr 23, 2018 | 104.01 | 104.68 | 103.51 | 104.61 | 7,410,219 | +0.69(+0.66%) |
Apr 20, 2018 | 106.07 | 106.12 | 103.64 | 103.92 | 11,525,068 | -2.01(-1.90%) |
Apr 19, 2018 | 107.00 | 107.01 | 105.15 | 105.93 | 11,274,099 | -0.78(-0.73%) |
Apr 18, 2018 | 109.11 | 109.46 | 106.33 | 106.71 | 28,411,904 | -8.69(-7.53%) |
Apr 17, 2018 | 113.90 | 116.18 | 113.68 | 115.40 | 14,176,501 | +2.17(+1.91%) |
Apr 16, 2018 | 113.31 | 114.13 | 113.08 | 113.24 | 5,836,405 | +0.85(+0.75%) |
Apr 13, 2018 | 113.80 | 114.19 | 111.82 | 112.39 | 5,656,894 | -0.97(-0.86%) |
Apr 12, 2018 | 112.42 | 114.02 | 112.36 | 113.37 | 7,863,269 | +1.94(+1.74%) |
Apr 11, 2018 | 110.71 | 111.72 | 110.36 | 111.42 | 4,610,420 | -0.02(-0.02%) |
Apr 10, 2018 | 111.19 | 112.31 | 110.98 | 111.44 | 5,515,918 | +1.94(+1.77%) |
Apr 09, 2018 | 108.87 | 110.92 | 108.83 | 109.51 | 6,153,270 | +1.52(+1.41%) |
Apr 06, 2018 | 110.06 | 110.41 | 107.25 | 107.99 | 5,121,276 | -2.48(-2.25%) |
Apr 05, 2018 | 110.76 | 111.11 | 109.97 | 110.47 | 4,436,956 | -0.06(-0.06%) |
Apr 04, 2018 | 106.06 | 110.78 | 105.75 | 110.53 | 6,698,417 | +3.06(+2.85%) |
Apr 03, 2018 | 108.15 | 108.30 | 106.36 | 107.47 | 5,766,493 | -0.16(-0.15%) |
Apr 02, 2018 | 109.97 | 110.00 | 106.45 | 107.63 | 7,181,427 | -2.41(-2.19%) |
Mar 29, 2018 | 110.04 | 110.04 | 110.04 | 0 | +0.65(+0.60%) | |
Mar 28, 2018 | 109.06 | 110.35 | 108.93 | 109.39 | 5,109,950 | +0.44(+0.40%) |
Mar 27, 2018 | 110.41 | 111.07 | 108.41 | 108.95 | 5,414,660 | -1.05(-0.95%) |
Mar 26, 2018 | 108.45 | 110.20 | 107.78 | 110.00 | 5,721,530 | +3.21(+3.01%) |
Mar 23, 2018 | 109.19 | 109.43 | 106.56 | 106.78 | 6,192,074 | -2.30(-2.10%) |
Mar 22, 2018 | 111.16 | 111.34 | 109.01 | 109.08 | 6,615,430 | -3.30(-2.94%) |
Mar 21, 2018 | 112.29 | 113.46 | 111.82 | 112.38 | 4,855,328 | +0.35(+0.31%) |
Mar 20, 2018 | 112.97 | 113.27 | 111.37 | 112.03 | 6,046,847 | -0.82(-0.73%) |
Mar 19, 2018 | 114.54 | 114.67 | 112.20 | 112.85 | 7,642,251 | -2.09(-1.82%) |
Mar 16, 2018 | 114.79 | 116.17 | 114.49 | 114.94 | 12,915,237 | +0.47(+0.41%) |
Mar 15, 2018 | 113.83 | 115.65 | 113.69 | 114.47 | 5,396,902 | +1.07(+0.94%) |
Mar 14, 2018 | 114.87 | 115.24 | 113.13 | 113.40 | 5,063,454 | -0.86(-0.75%) |
Mar 13, 2018 | 114.81 | 116.27 | 113.90 | 114.26 | 5,835,413 | -0.67(-0.59%) |
Mar 12, 2018 | 114.49 | 115.48 | 113.94 | 114.94 | 7,060,065 | +0.68(+0.60%) |
Mar 09, 2018 | 112.94 | 114.45 | 112.81 | 114.25 | 7,002,677 | +2.22(+1.98%) |
Mar 08, 2018 | 114.03 | 114.44 | 111.21 | 112.03 | 8,964,697 | -1.51(-1.33%) |
Mar 07, 2018 | 113.91 | 113.55 | 6,018,883 | +1.86(+1.67%) | ||
Mar 06, 2018 | 113.24 | 111.28 | 111.68 | 5,010,573 | -0.88(-0.78%) | |
Mar 05, 2018 | 110.53 | 112.95 | 110.27 | 112.56 | 5,117,740 | +1.77(+1.59%) |
Mar 02, 2018 | 109.58 | 110.99 | 108.93 | 110.80 | 4,547,120 | +0.49(+0.44%) |
Mar 01, 2018 | 111.54 | 112.58 | 109.58 | 110.31 | 5,631,560 | -1.45(-1.30%) |
Feb 28, 2018 | 112.96 | 113.42 | 111.74 | 111.76 | 5,293,179 | -0.52(-0.46%) |
Feb 27, 2018 | 113.65 | 114.59 | 112.26 | 112.28 | 5,908,188 | -1.46(-1.28%) |
Feb 26, 2018 | 111.75 | 113.95 | 111.53 | 113.73 | 5,017,362 | +2.19(+1.97%) |
Feb 23, 2018 | 110.66 | 111.78 | 110.50 | 111.54 | 4,540,055 | +1.68(+1.53%) |
Feb 22, 2018 | 109.58 | 109.86 | 5,611,674 | -0.56(-0.51%) | ||
Feb 21, 2018 | 111.47 | 112.43 | 110.38 | 110.42 | 5,193,804 | -0.86(-0.77%) |
Feb 20, 2018 | 112.01 | 110.35 | 111.28 | 6,259,326 | -0.73(-0.65%) | |
Feb 16, 2018 | 112.01 | 112.01 | 112.01 | 0 | +0.12(+0.11%) | |
Feb 15, 2018 | 111.52 | 112.47 | 110.87 | 111.89 | 7,712,240 | +0.90(+0.81%) |
Feb 14, 2018 | 107.72 | 111.16 | 107.58 | 110.99 | 7,634,306 | +2.88(+2.66%) |
Feb 13, 2018 | 108.22 | 108.42 | 107.32 | 108.12 | 6,783,906 | -0.47(-0.43%) |
Feb 12, 2018 | 108.22 | 109.30 | 107.79 | 108.58 | 8,195,665 | +1.35(+1.26%) |
Feb 09, 2018 | 106.57 | 107.97 | 103.56 | 107.23 | 10,915,251 | +1.38(+1.30%) |
Feb 08, 2018 | 109.36 | 109.73 | 105.78 | 105.85 | 9,439,222 | -3.41(-3.12%) |
Feb 07, 2018 | 109.49 | 110.32 | 108.86 | 109.26 | 8,645,320 | -1.06(-0.96%) |
Feb 06, 2018 | 106.73 | 110.43 | 106.03 | 110.32 | 13,876,223 | +1.04(+0.95%) |
Feb 05, 2018 | 112.13 | 112.57 | 106.88 | 109.28 | 12,219,409 | -3.66(-3.24%) |
Feb 02, 2018 | 114.84 | 115.05 | 112.83 | 112.94 | 7,395,057 | -2.39(-2.08%) |