Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 111.17 | 111.70 | 111.03 | 111.11 | 6,815,853 | +0.06(+0.05%) |
Feb 27, 2019 | 111.37 | 111.78 | 110.74 | 111.06 | 7,361,541 | -0.71(-0.63%) |
Feb 26, 2019 | 111.91 | 112.27 | 111.12 | 111.77 | 8,996,035 | -0.09(-0.08%) |
Feb 25, 2019 | 113.85 | 114.03 | 111.73 | 111.85 | 8,960,139 | -1.64(-1.44%) |
Feb 22, 2019 | 112.88 | 114.00 | 112.21 | 113.49 | 8,870,568 | +0.95(+0.84%) |
Feb 21, 2019 | 111.67 | 112.79 | 111.14 | 112.54 | 9,614,989 | +0.60(+0.54%) |
Feb 20, 2019 | 111.86 | 112.34 | 111.56 | 111.94 | 7,190,569 | +0.17(+0.15%) |
Feb 19, 2019 | 111.18 | 112.03 | 111.11 | 111.78 | 8,294,312 | +0.91(+0.82%) |
Feb 15, 2019 | 109.70 | 110.91 | 109.33 | 110.87 | 8,324,421 | +1.90(+1.74%) |
Feb 14, 2019 | 108.17 | 109.80 | 107.87 | 108.97 | 6,422,483 | +0.45(+0.42%) |
Feb 13, 2019 | 107.57 | 108.79 | 107.56 | 108.52 | 7,026,474 | +0.98(+0.92%) |
Feb 12, 2019 | 108.53 | 109.14 | 107.48 | 107.53 | 7,725,251 | -0.24(-0.22%) |
Feb 11, 2019 | 110.06 | 110.10 | 107.58 | 107.77 | 11,056,427 | -2.04(-1.86%) |
Feb 08, 2019 | 108.77 | 109.83 | 108.38 | 109.81 | 6,494,657 | +0.55(+0.51%) |
Feb 07, 2019 | 109.35 | 109.41 | 108.13 | 109.25 | 8,773,341 | -0.45(-0.41%) |
Feb 06, 2019 | 112.11 | 112.18 | 109.37 | 109.71 | 14,441,901 | -1.23(-1.11%) |
Feb 05, 2019 | 110.31 | 111.02 | 109.75 | 110.94 | 13,607,640 | +0.85(+0.77%) |
Feb 04, 2019 | 109.71 | 110.27 | 108.99 | 110.09 | 7,120,130 | +0.49(+0.45%) |
Feb 01, 2019 | 110.26 | 110.34 | 109.23 | 109.60 | 6,659,375 | -0.22(-0.20%) |
Jan 31, 2019 | 108.42 | 109.83 | 108.33 | 109.82 | 8,376,929 | +1.37(+1.26%) |
Jan 30, 2019 | 108.61 | 108.89 | 107.30 | 108.45 | 7,974,672 | -0.76(-0.69%) |
Jan 29, 2019 | 108.96 | 109.23 | 108.32 | 109.20 | 5,332,616 | +0.09(+0.08%) |
Jan 28, 2019 | 109.07 | 109.29 | 108.27 | 109.12 | 6,274,622 | -0.28(-0.25%) |
Jan 25, 2019 | 109.77 | 109.80 | 108.97 | 109.39 | 5,799,432 | +0.53(+0.49%) |
Jan 24, 2019 | 109.30 | 109.41 | 108.25 | 108.86 | 6,818,058 | -0.56(-0.51%) |
Jan 23, 2019 | 109.49 | 110.13 | 108.32 | 109.42 | 6,951,273 | +0.51(+0.47%) |
Jan 22, 2019 | 108.93 | 109.63 | 108.07 | 108.91 | 7,094,998 | -0.43(-0.40%) |
Jan 18, 2019 | 110.15 | 110.22 | 109.14 | 109.34 | 8,687,368 | +0.03(+0.03%) |
Jan 17, 2019 | 109.03 | 109.55 | 108.48 | 109.31 | 5,199,479 | +0.10(+0.09%) |
Jan 16, 2019 | 109.75 | 110.30 | 109.12 | 109.22 | 5,984,330 | -0.84(-0.76%) |
Jan 15, 2019 | 110.58 | 111.45 | 108.92 | 110.05 | 9,928,226 | -0.65(-0.59%) |
Jan 14, 2019 | 109.94 | 110.97 | 109.73 | 110.70 | 7,088,945 | -0.23(-0.20%) |
Jan 11, 2019 | 110.47 | 111.19 | 110.02 | 110.93 | 4,893,893 | -0.15(-0.13%) |
Jan 10, 2019 | 110.28 | 111.18 | 109.80 | 111.08 | 6,192,730 | +0.13(+0.12%) |
Jan 09, 2019 | 110.09 | 111.08 | 109.86 | 110.95 | 6,012,734 | +1.23(+1.12%) |
Jan 08, 2019 | 110.09 | 110.84 | 109.47 | 109.72 | 8,823,974 | +0.85(+0.78%) |
Jan 07, 2019 | 108.23 | 109.70 | 107.63 | 108.87 | 6,795,779 | +0.94(+0.87%) |
Jan 04, 2019 | 106.29 | 109.06 | 105.61 | 107.94 | 10,279,806 | +3.23(+3.08%) |
Jan 03, 2019 | 106.82 | 106.99 | 104.32 | 104.70 | 10,754,217 | -2.60(-2.42%) |
Jan 02, 2019 | 106.45 | 107.47 | 106.08 | 107.31 | 9,869,500 | -0.67(-0.62%) |
Dec 31, 2018 | 107.44 | 107.99 | 105.91 | 107.97 | 7,354,092 | +2.31(+2.19%) |
Dec 28, 2018 | 105.64 | 106.86 | 104.57 | 105.66 | 7,738,669 | +0.77(+0.73%) |
Dec 27, 2018 | 102.81 | 104.92 | 101.22 | 104.89 | 8,325,371 | +0.68(+0.65%) |
Dec 26, 2018 | 98.95 | 104.23 | 98.85 | 104.21 | 9,568,291 | +5.40(+5.46%) |
Dec 24, 2018 | 101.65 | 102.31 | 98.82 | 98.82 | 7,243,603 | -3.81(-3.71%) |
Dec 21, 2018 | 104.84 | 107.09 | 102.27 | 102.63 | 15,771,637 | -2.74(-2.60%) |
Dec 20, 2018 | 107.09 | 107.54 | 104.51 | 105.36 | 9,532,369 | -2.19(-2.03%) |
Dec 19, 2018 | 108.32 | 110.42 | 107.28 | 107.55 | 9,562,549 | -0.23(-0.21%) |
Dec 18, 2018 | 109.18 | 109.38 | 107.24 | 107.78 | 6,785,044 | -1.15(-1.06%) |
Dec 17, 2018 | 110.57 | 111.17 | 108.35 | 108.93 | 7,850,578 | -1.56(-1.41%) |
Dec 14, 2018 | 110.65 | 112.18 | 110.34 | 110.48 | 7,720,288 | -1.17(-1.05%) |
Dec 13, 2018 | 111.14 | 111.86 | 110.62 | 111.66 | 6,690,261 | +1.16(+1.05%) |
Dec 12, 2018 | 111.27 | 112.24 | 110.44 | 110.50 | 7,843,043 | +0.24(+0.21%) |
Dec 11, 2018 | 111.24 | 111.98 | 109.73 | 110.26 | 6,967,652 | +0.11(+0.10%) |
Dec 10, 2018 | 110.28 | 110.57 | 107.86 | 110.15 | 7,450,913 | -0.12(-0.11%) |
Dec 07, 2018 | 112.12 | 112.25 | 109.90 | 110.27 | 8,434,301 | -2.31(-2.06%) |
Dec 06, 2018 | 110.35 | 112.59 | 109.46 | 112.58 | 10,708,636 | +1.44(+1.29%) |
Dec 04, 2018 | 113.85 | 114.51 | 110.94 | 111.14 | 10,974,421 | -2.83(-2.48%) |
Dec 03, 2018 | 114.87 | 115.13 | 113.15 | 113.97 | 9,413,918 | +0.25(+0.22%) |
Nov 30, 2018 | 115.05 | 115.28 | 113.30 | 113.72 | 17,119,334 | -1.10(-0.96%) |
Nov 29, 2018 | 113.98 | 115.35 | 113.45 | 114.83 | 10,418,409 | +0.50(+0.44%) |
Nov 28, 2018 | 112.57 | 114.52 | 112.31 | 114.33 | 9,179,616 | +2.17(+1.93%) |
Nov 27, 2018 | 111.87 | 112.36 | 110.69 | 112.16 | 7,471,654 | +1.33(+1.20%) |
Nov 26, 2018 | 111.45 | 111.45 | 110.21 | 110.83 | 7,104,616 | +0.46(+0.42%) |
Nov 23, 2018 | 110.53 | 111.07 | 110.03 | 110.37 | 3,292,621 | -0.94(-0.84%) |
Nov 21, 2018 | 111.30 | 111.30 | 111.30 | 0 | +1.14(+1.04%) | |
Nov 20, 2018 | 111.78 | 112.84 | 109.82 | 110.16 | 11,367,355 | -3.50(-3.08%) |
Nov 19, 2018 | 114.23 | 116.03 | 113.04 | 113.66 | 9,863,346 | -0.76(-0.66%) |
Nov 16, 2018 | 114.75 | 115.55 | 114.22 | 114.41 | 7,252,946 | -0.91(-0.79%) |
Nov 15, 2018 | 114.71 | 115.64 | 113.93 | 115.32 | 7,197,438 | -0.01(-0.01%) |
Nov 14, 2018 | 115.64 | 116.41 | 114.66 | 115.33 | 7,212,407 | +0.27(+0.23%) |
Nov 13, 2018 | 115.32 | 115.98 | 114.40 | 115.06 | 4,722,105 | +0.15(+0.13%) |
Nov 12, 2018 | 116.20 | 116.65 | 114.82 | 114.92 | 9,312,938 | -1.28(-1.10%) |
Nov 09, 2018 | 116.39 | 118.36 | 115.39 | 116.20 | 17,140,152 | +1.97(+1.72%) |
Nov 08, 2018 | 115.66 | 116.03 | 113.45 | 114.23 | 11,214,580 | -1.03(-0.90%) |
Nov 07, 2018 | 114.79 | 115.50 | 113.40 | 115.26 | 8,371,525 | +0.33(+0.29%) |
Nov 06, 2018 | 113.97 | 115.05 | 113.69 | 114.93 | 5,113,996 | +1.24(+1.09%) |
Nov 05, 2018 | 113.97 | 114.44 | 113.36 | 113.69 | 8,043,726 | +0.27(+0.23%) |
Nov 02, 2018 | 115.04 | 115.16 | 112.62 | 113.42 | 6,476,784 | -0.91(-0.79%) |
Nov 01, 2018 | 113.44 | 114.50 | 113.14 | 114.33 | 6,884,464 | +1.25(+1.11%) |
Oct 31, 2018 | 114.45 | 114.74 | 112.93 | 113.08 | 9,339,338 | +0.07(+0.06%) |
Oct 30, 2018 | 111.66 | 113.13 | 110.69 | 113.01 | 7,479,856 | +1.69(+1.52%) |
Oct 29, 2018 | 112.70 | 113.18 | 110.25 | 111.31 | 9,376,518 | -0.15(-0.13%) |
Oct 26, 2018 | 111.11 | 112.40 | 110.39 | 111.46 | 8,108,623 | -0.96(-0.85%) |
Oct 25, 2018 | 110.90 | 112.94 | 110.41 | 112.42 | 7,521,238 | +2.51(+2.28%) |
Oct 24, 2018 | 115.27 | 115.27 | 109.55 | 109.90 | 11,809,776 | -6.15(-5.30%) |
Oct 23, 2018 | 115.15 | 116.68 | 113.65 | 116.05 | 8,740,280 | -0.41(-0.35%) |
Oct 22, 2018 | 117.23 | 117.86 | 115.92 | 116.46 | 8,535,924 | -0.62(-0.53%) |
Oct 19, 2018 | 115.62 | 117.35 | 115.43 | 117.08 | 10,592,789 | +2.68(+2.34%) |
Oct 18, 2018 | 114.97 | 115.34 | 113.81 | 114.40 | 6,150,276 | -0.94(-0.81%) |
Oct 17, 2018 | 114.33 | 115.43 | 113.67 | 115.34 | 7,230,144 | +0.93(+0.81%) |
Oct 16, 2018 | 112.59 | 114.59 | 112.10 | 114.41 | 7,737,117 | +2.71(+2.42%) |
Oct 15, 2018 | 110.22 | 112.87 | 110.18 | 111.71 | 6,731,695 | +0.82(+0.74%) |
Oct 12, 2018 | 110.26 | 111.54 | 109.53 | 110.89 | 6,056,460 | +1.44(+1.31%) |
Oct 11, 2018 | 110.78 | 111.52 | 108.63 | 109.45 | 10,201,440 | -1.68(-1.52%) |
Oct 10, 2018 | 115.05 | 115.44 | 111.01 | 111.14 | 9,140,607 | -3.97(-3.45%) |
Oct 09, 2018 | 114.83 | 115.97 | 114.27 | 115.10 | 6,865,919 | +0.86(+0.75%) |
Oct 08, 2018 | 113.08 | 114.38 | 112.38 | 114.25 | 5,737,046 | +1.22(+1.08%) |
Oct 05, 2018 | 114.23 | 114.80 | 112.98 | 113.03 | 5,926,575 | -1.33(-1.16%) |
Oct 04, 2018 | 115.21 | 115.38 | 113.36 | 114.36 | 6,542,036 | -0.77(-0.67%) |
Oct 03, 2018 | 116.15 | 116.30 | 114.96 | 115.12 | 6,206,349 | -0.74(-0.64%) |
Oct 02, 2018 | 113.78 | 115.90 | 113.54 | 115.86 | 6,541,459 | +1.40(+1.22%) |
Oct 01, 2018 | 115.49 | 115.61 | 113.91 | 114.46 | 8,778,145 | -0.69(-0.60%) |
Sep 28, 2018 | 113.88 | 115.67 | 113.59 | 115.15 | 7,481,133 | +0.89(+0.78%) |
Sep 27, 2018 | 113.43 | 114.82 | 113.34 | 114.27 | 5,275,946 | +0.82(+0.72%) |
Sep 26, 2018 | 112.27 | 114.54 | 112.27 | 113.45 | 11,314,198 | +1.56(+1.39%) |
Sep 25, 2018 | 111.58 | 112.96 | 110.93 | 111.89 | 12,358,189 | +0.85(+0.76%) |
Sep 24, 2018 | 110.55 | 111.41 | 109.99 | 111.05 | 9,374,409 | +2.33(+2.15%) |
Sep 21, 2018 | 110.24 | 110.27 | 108.71 | 108.71 | 26,153,400 | -1.20(-1.09%) |
Sep 20, 2018 | 108.89 | 110.24 | 108.26 | 109.91 | 7,232,211 | +1.80(+1.67%) |
Sep 19, 2018 | 107.95 | 108.50 | 107.81 | 108.11 | 6,057,175 | +0.26(+0.24%) |
Sep 18, 2018 | 107.23 | 108.07 | 106.58 | 107.86 | 5,014,345 | +0.17(+0.16%) |
Sep 17, 2018 | 107.91 | 108.20 | 106.95 | 107.69 | 5,679,564 | +0.10(+0.09%) |
Sep 14, 2018 | 109.22 | 109.55 | 107.22 | 107.59 | 6,105,713 | -1.39(-1.27%) |
Sep 13, 2018 | 107.88 | 109.03 | 107.70 | 108.98 | 5,174,182 | +1.19(+1.11%) |
Sep 12, 2018 | 107.58 | 108.56 | 107.51 | 107.79 | 5,317,958 | -0.14(-0.13%) |
Sep 11, 2018 | 108.81 | 108.92 | 107.84 | 107.92 | 5,573,829 | -1.06(-0.98%) |
Sep 10, 2018 | 109.74 | 110.20 | 108.68 | 108.99 | 4,708,489 | -0.29(-0.26%) |
Sep 07, 2018 | 108.40 | 109.65 | 108.33 | 109.27 | 4,828,899 | +0.70(+0.64%) |
Sep 06, 2018 | 108.32 | 108.72 | 107.69 | 108.58 | 5,348,919 | +0.38(+0.35%) |
Sep 05, 2018 | 108.89 | 109.13 | 108.02 | 108.19 | 6,487,620 | -0.97(-0.88%) |
Sep 04, 2018 | 110.09 | 110.29 | 108.96 | 109.16 | 6,489,661 | -1.15(-1.04%) |
Aug 31, 2018 | 110.31 | 110.31 | 110.31 | 0 | +0.10(+0.09%) | |
Aug 30, 2018 | 110.36 | 110.70 | 109.89 | 110.21 | 3,535,727 | -0.52(-0.47%) |
Aug 29, 2018 | 110.86 | 111.00 | 110.31 | 110.73 | 4,063,539 | -0.13(-0.12%) |
Aug 28, 2018 | 110.85 | 111.07 | 110.48 | 110.86 | 3,180,296 | +0.25(+0.22%) |
Aug 27, 2018 | 110.77 | 111.17 | 110.36 | 110.61 | 4,842,089 | +0.39(+0.36%) |
Aug 24, 2018 | 109.92 | 110.98 | 109.74 | 110.22 | 5,127,666 | -0.07(-0.06%) |
Aug 23, 2018 | 110.23 | 110.43 | 109.83 | 110.29 | 4,323,148 | +0.06(+0.05%) |
Aug 22, 2018 | 110.72 | 111.03 | 110.23 | 110.23 | 3,262,701 | -0.44(-0.40%) |
Aug 21, 2018 | 110.53 | 111.27 | 110.29 | 110.67 | 4,843,499 | +0.39(+0.36%) |
Aug 20, 2018 | 111.20 | 111.27 | 110.20 | 110.28 | 5,247,323 | -0.48(-0.44%) |
Aug 17, 2018 | 110.79 | 111.14 | 110.18 | 110.76 | 4,838,648 | +0.00(+0.00%) |
Aug 16, 2018 | 111.57 | 111.60 | 110.67 | 110.76 | 5,161,285 | -0.36(-0.33%) |
Aug 15, 2018 | 110.47 | 111.39 | 109.77 | 111.12 | 5,263,782 | +0.10(+0.09%) |
Aug 14, 2018 | 110.66 | 111.45 | 110.23 | 111.03 | 4,393,693 | +0.62(+0.56%) |
Aug 13, 2018 | 110.94 | 111.11 | 110.01 | 110.41 | 6,176,552 | -0.55(-0.50%) |
Aug 10, 2018 | 111.84 | 112.06 | 110.68 | 110.96 | 5,829,288 | -1.46(-1.30%) |
Aug 09, 2018 | 112.31 | 113.04 | 111.09 | 112.42 | 7,150,875 | +0.18(+0.16%) |
Aug 08, 2018 | 114.13 | 114.63 | 112.16 | 112.24 | 11,905,855 | -2.54(-2.21%) |
Aug 07, 2018 | 114.79 | 116.10 | 114.46 | 114.78 | 15,677,605 | +0.61(+0.54%) |
Aug 06, 2018 | 112.91 | 115.05 | 112.42 | 114.17 | 12,908,315 | +1.82(+1.62%) |
Aug 03, 2018 | 111.47 | 112.35 | 110.68 | 112.35 | 4,821,080 | +1.32(+1.19%) |
Aug 02, 2018 | 110.78 | 111.59 | 109.97 | 111.03 | 4,089,983 | -0.22(-0.19%) |
Aug 01, 2018 | 111.94 | 112.09 | 110.87 | 111.24 | 6,566,745 | -0.58(-0.52%) |
Jul 31, 2018 | 110.83 | 112.31 | 110.64 | 111.82 | 8,551,835 | +0.91(+0.83%) |
Jul 30, 2018 | 110.48 | 111.60 | 110.34 | 110.91 | 5,280,005 | +0.01(+0.01%) |
Jul 27, 2018 | 112.26 | 112.31 | 110.21 | 110.90 | 5,805,931 | -0.88(-0.78%) |
Jul 26, 2018 | 110.44 | 112.81 | 109.97 | 111.78 | 9,612,941 | +2.29(+2.10%) |
Jul 25, 2018 | 108.95 | 109.72 | 107.97 | 109.48 | 6,863,378 | +0.47(+0.43%) |
Jul 24, 2018 | 110.13 | 110.18 | 108.85 | 109.01 | 5,736,727 | -0.38(-0.35%) |
Jul 23, 2018 | 109.35 | 109.51 | 108.65 | 109.39 | 5,532,330 | -0.38(-0.35%) |
Jul 20, 2018 | 110.44 | 110.48 | 109.14 | 109.78 | 11,988,422 | -0.64(-0.58%) |
Jul 19, 2018 | 109.83 | 112.93 | 109.60 | 110.42 | 18,072,340 | +1.42(+1.30%) |
Jul 18, 2018 | 108.62 | 109.36 | 107.97 | 109.00 | 6,513,344 | +0.38(+0.35%) |
Jul 17, 2018 | 108.58 | 110.88 | 108.40 | 108.61 | 9,216,443 | +0.10(+0.09%) |
Jul 16, 2018 | 108.14 | 108.76 | 107.11 | 108.52 | 8,373,907 | +0.20(+0.18%) |
Jul 13, 2018 | 106.35 | 108.56 | 106.02 | 108.32 | 8,315,990 | +1.72(+1.62%) |
Jul 12, 2018 | 106.40 | 107.53 | 106.17 | 106.60 | 6,023,294 | +0.21(+0.19%) |
Jul 11, 2018 | 103.71 | 107.67 | 103.71 | 106.39 | 11,934,619 | +1.98(+1.90%) |
Jul 10, 2018 | 104.63 | 104.94 | 103.23 | 104.41 | 4,276,986 | +0.01(+0.01%) |
Jul 09, 2018 | 103.41 | 104.45 | 103.15 | 104.40 | 4,800,729 | +1.22(+1.18%) |
Jul 06, 2018 | 102.90 | 103.44 | 102.45 | 103.18 | 4,199,071 | -0.55(-0.53%) |
Jul 05, 2018 | 103.10 | 103.99 | 102.83 | 103.73 | 6,298,557 | +1.28(+1.25%) |
Jul 03, 2018 | 102.45 | 102.45 | 102.45 | 0 | -1.27(-1.22%) | |
Jul 02, 2018 | 102.56 | 103.76 | 102.31 | 103.72 | 5,574,323 | +0.51(+0.50%) |
Jun 29, 2018 | 103.33 | 104.06 | 103.05 | 103.21 | 6,879,651 | +0.04(+0.04%) |
Jun 28, 2018 | 102.32 | 103.51 | 102.09 | 103.17 | 6,401,768 | +0.80(+0.78%) |
Jun 27, 2018 | 102.90 | 104.26 | 101.90 | 102.37 | 8,936,890 | -0.30(-0.29%) |
Jun 26, 2018 | 102.86 | 103.11 | 102.32 | 102.67 | 6,650,954 | -0.19(-0.18%) |
Jun 25, 2018 | 104.38 | 104.46 | 102.16 | 102.85 | 8,119,876 | -1.86(-1.78%) |
Jun 22, 2018 | 104.45 | 105.17 | 104.19 | 104.72 | 9,429,845 | +0.44(+0.42%) |
Jun 21, 2018 | 105.38 | 105.61 | 104.18 | 104.27 | 7,827,024 | -1.24(-1.18%) |
Jun 20, 2018 | 105.36 | 106.25 | 104.19 | 105.51 | 18,914,246 | +1.03(+0.99%) |
Jun 19, 2018 | 104.25 | 105.36 | 104.14 | 104.48 | 9,007,045 | -0.95(-0.90%) |
Jun 18, 2018 | 105.36 | 105.83 | 104.87 | 105.42 | 9,430,368 | -1.76(-1.64%) |
Jun 15, 2018 | 107.75 | 107.09 | 107.19 | 16,420,179 | +0.10(+0.09%) | |
Jun 14, 2018 | 104.82 | 107.82 | 104.82 | 107.09 | 18,348,594 | +2.40(+2.30%) |
Jun 13, 2018 | 101.62 | 106.23 | 101.10 | 104.69 | 22,349,844 | +1.95(+1.90%) |
Jun 12, 2018 | 103.13 | 103.61 | 102.38 | 102.74 | 9,356,127 | -0.02(-0.02%) |
Jun 11, 2018 | 102.34 | 103.19 | 102.16 | 102.75 | 8,300,794 | +0.36(+0.36%) |
Jun 08, 2018 | 100.53 | 102.40 | 100.27 | 102.39 | 7,200,352 | +1.49(+1.47%) |
Jun 07, 2018 | 100.35 | 101.39 | 100.25 | 100.90 | 7,676,542 | +0.55(+0.55%) |
Jun 06, 2018 | 100.38 | 100.35 | 7,952,648 | +1.94(+1.97%) | ||
Jun 05, 2018 | 98.83 | 98.97 | 98.26 | 98.41 | 6,066,455 | -0.30(-0.30%) |
Jun 04, 2018 | 98.24 | 98.96 | 98.18 | 98.71 | 6,699,934 | +0.87(+0.89%) |
Jun 01, 2018 | 98.17 | 98.52 | 97.68 | 97.84 | 6,954,003 | -0.11(-0.11%) |
May 31, 2018 | 98.24 | 98.61 | 97.30 | 97.95 | 9,768,192 | -0.50(-0.51%) |
May 30, 2018 | 98.96 | 99.01 | 97.90 | 98.45 | 7,328,296 | +0.29(+0.29%) |
May 29, 2018 | 99.01 | 100.10 | 97.86 | 98.17 | 11,443,439 | -2.47(-2.46%) |
May 25, 2018 | 100.64 | 100.64 | 100.64 | 0 | +0.09(+0.09%) | |
May 24, 2018 | 101.24 | 101.29 | 99.66 | 100.55 | 7,589,498 | -0.77(-0.76%) |
May 23, 2018 | 101.62 | 101.76 | 100.51 | 101.32 | 8,171,430 | -1.16(-1.13%) |
May 22, 2018 | 102.80 | 103.88 | 102.40 | 102.48 | 7,079,749 | +0.01(+0.01%) |
May 21, 2018 | 102.63 | 103.08 | 102.03 | 102.47 | 5,939,327 | +0.13(+0.13%) |
May 18, 2018 | 102.75 | 103.19 | 101.98 | 102.34 | 5,511,566 | -0.40(-0.39%) |
May 17, 2018 | 103.62 | 103.87 | 102.50 | 102.75 | 7,433,522 | -0.69(-0.67%) |
May 16, 2018 | 101.67 | 103.44 | 101.57 | 103.44 | 8,235,746 | +2.09(+2.06%) |
May 15, 2018 | 100.87 | 101.74 | 100.54 | 101.35 | 5,847,404 | +0.47(+0.47%) |
May 14, 2018 | 100.87 | 101.91 | 100.42 | 100.87 | 10,045,280 | +0.36(+0.36%) |
May 11, 2018 | 100.33 | 100.65 | 99.71 | 100.51 | 7,145,177 | +0.38(+0.38%) |
May 10, 2018 | 98.89 | 100.51 | 98.77 | 100.13 | 9,063,488 | +1.68(+1.71%) |
May 09, 2018 | 100.69 | 100.71 | 97.78 | 98.44 | 18,628,412 | -1.79(-1.79%) |
May 08, 2018 | 99.65 | 101.07 | 99.30 | 100.23 | 14,411,195 | -0.68(-0.67%) |
May 07, 2018 | 100.79 | 101.11 | 100.17 | 100.91 | 10,326,352 | +1.31(+1.32%) |
May 04, 2018 | 97.20 | 99.80 | 97.07 | 99.60 | 10,135,009 | +2.35(+2.42%) |
May 03, 2018 | 97.60 | 97.73 | 96.19 | 97.25 | 10,611,866 | -0.85(-0.86%) |
May 02, 2018 | 98.64 | 99.18 | 97.73 | 98.10 | 9,430,246 | -0.43(-0.44%) |
May 01, 2018 | 98.65 | 99.16 | 97.42 | 98.53 | 6,819,458 | -0.27(-0.27%) |
Apr 30, 2018 | 98.88 | 99.82 | 98.59 | 98.80 | 8,691,226 | +1.08(+1.11%) |
Apr 27, 2018 | 98.26 | 98.46 | 97.43 | 97.71 | 8,162,728 | -0.60(-0.61%) |
Apr 26, 2018 | 99.68 | 99.83 | 98.22 | 98.31 | 8,160,439 | -1.29(-1.30%) |
Apr 25, 2018 | 97.98 | 99.94 | 97.54 | 99.60 | 9,116,652 | +1.66(+1.70%) |
Apr 24, 2018 | 99.04 | 99.31 | 97.35 | 97.94 | 6,669,511 | -0.68(-0.69%) |
Apr 23, 2018 | 99.01 | 99.18 | 98.01 | 98.62 | 5,981,011 | -0.09(-0.09%) |
Apr 20, 2018 | 99.63 | 99.85 | 98.38 | 98.71 | 6,496,183 | -0.64(-0.64%) |
Apr 19, 2018 | 99.46 | 100.03 | 98.69 | 99.35 | 6,908,846 | -0.32(-0.32%) |
Apr 18, 2018 | 101.10 | 101.14 | 99.65 | 99.66 | 5,912,357 | -0.95(-0.94%) |
Apr 17, 2018 | 99.65 | 101.02 | 99.21 | 100.61 | 9,725,928 | +1.90(+1.93%) |
Apr 16, 2018 | 99.15 | 99.46 | 98.21 | 98.71 | 10,488,131 | -0.11(-0.11%) |
Apr 13, 2018 | 99.46 | 99.97 | 98.63 | 98.82 | 6,422,764 | -0.04(-0.04%) |
Apr 12, 2018 | 99.87 | 99.96 | 98.16 | 98.86 | 7,451,141 | -0.40(-0.41%) |
Apr 11, 2018 | 99.24 | 100.10 | 98.88 | 99.26 | 6,402,749 | -0.56(-0.56%) |
Apr 10, 2018 | 99.38 | 99.97 | 98.79 | 99.82 | 8,453,531 | +1.64(+1.68%) |
Apr 09, 2018 | 99.16 | 99.96 | 98.06 | 98.18 | 7,203,627 | -0.64(-0.65%) |
Apr 06, 2018 | 100.08 | 100.63 | 97.93 | 98.82 | 7,273,547 | -1.73(-1.72%) |
Apr 05, 2018 | 99.81 | 100.81 | 99.44 | 100.55 | 6,712,722 | +1.14(+1.15%) |
Apr 04, 2018 | 96.93 | 99.60 | 96.28 | 99.41 | 8,894,962 | +1.51(+1.54%) |
Apr 03, 2018 | 97.29 | 97.97 | 96.21 | 97.90 | 8,614,372 | +0.75(+0.77%) |
Apr 02, 2018 | 98.65 | 99.45 | 96.29 | 97.15 | 8,330,493 | -1.75(-1.77%) |
Mar 29, 2018 | 98.91 | 98.91 | 98.91 | 0 | +1.87(+1.93%) | |
Mar 28, 2018 | 97.98 | 98.55 | 96.65 | 97.03 | 9,240,850 | -0.81(-0.83%) |
Mar 27, 2018 | 99.34 | 99.63 | 97.38 | 97.84 | 7,301,203 | -1.27(-1.28%) |
Mar 26, 2018 | 98.33 | 99.24 | 97.56 | 99.11 | 7,452,812 | +2.08(+2.14%) |
Mar 23, 2018 | 99.31 | 99.56 | 96.95 | 97.03 | 7,621,554 | -2.03(-2.05%) |
Mar 22, 2018 | 99.74 | 100.09 | 98.88 | 99.06 | 9,049,506 | -1.20(-1.20%) |
Mar 21, 2018 | 99.95 | 101.37 | 99.87 | 100.26 | 6,230,309 | +0.46(+0.46%) |
Mar 20, 2018 | 99.99 | 100.59 | 99.21 | 99.80 | 8,459,622 | -0.13(-0.13%) |
Mar 19, 2018 | 101.23 | 101.38 | 99.46 | 99.93 | 6,628,604 | -1.37(-1.35%) |
Mar 16, 2018 | 101.98 | 102.68 | 101.27 | 101.30 | 10,630,447 | -0.36(-0.36%) |
Mar 15, 2018 | 102.41 | 102.69 | 101.66 | 101.66 | 5,254,695 | -0.65(-0.64%) |
Mar 14, 2018 | 102.93 | 103.05 | 102.02 | 102.31 | 6,332,618 | +0.17(+0.16%) |
Mar 13, 2018 | 104.21 | 104.21 | 101.84 | 102.14 | 6,820,875 | -1.42(-1.37%) |
Mar 12, 2018 | 103.11 | 104.32 | 103.11 | 103.56 | 6,585,413 | +0.43(+0.42%) |
Mar 09, 2018 | 102.83 | 103.15 | 102.06 | 103.13 | 5,705,610 | +0.69(+0.67%) |
Mar 08, 2018 | 102.40 | 102.99 | 101.89 | 102.44 | 6,726,754 | +0.43(+0.42%) |
Mar 07, 2018 | 101.20 | 102.01 | 6,127,611 | -1.33(-1.29%) | ||
Mar 06, 2018 | 102.41 | 103.35 | 101.93 | 103.34 | 6,309,297 | +1.51(+1.48%) |
Mar 05, 2018 | 101.14 | 102.38 | 100.86 | 101.83 | 5,824,847 | +0.41(+0.41%) |
Mar 02, 2018 | 100.44 | 101.59 | 99.89 | 101.42 | 7,957,014 | +0.41(+0.41%) |