Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 111.85 | 112.02 | 110.67 | 111.24 | 1,678,329 | -1.38(-1.23%) |
Feb 27, 2019 | 110.67 | 112.86 | 110.60 | 112.62 | 1,187,632 | +1.62(+1.46%) |
Feb 26, 2019 | 111.15 | 111.81 | 110.57 | 111.00 | 1,598,035 | -0.45(-0.41%) |
Feb 25, 2019 | 110.62 | 111.85 | 110.59 | 111.46 | 3,126,593 | +2.22(+2.03%) |
Feb 22, 2019 | 107.98 | 109.42 | 107.65 | 109.24 | 1,358,468 | +1.54(+1.43%) |
Feb 21, 2019 | 109.27 | 109.53 | 107.31 | 107.70 | 1,297,651 | -1.92(-1.76%) |
Feb 20, 2019 | 110.11 | 110.43 | 108.61 | 109.62 | 1,365,816 | -0.30(-0.27%) |
Feb 19, 2019 | 110.32 | 111.09 | 109.81 | 109.92 | 1,209,261 | -0.63(-0.57%) |
Feb 15, 2019 | 108.88 | 110.56 | 108.88 | 110.55 | 1,706,193 | +1.80(+1.65%) |
Feb 14, 2019 | 108.16 | 109.08 | 107.77 | 108.75 | 1,268,249 | +0.46(+0.43%) |
Feb 13, 2019 | 108.02 | 109.04 | 107.98 | 108.29 | 1,297,284 | +0.33(+0.30%) |
Feb 12, 2019 | 107.42 | 108.05 | 107.02 | 107.97 | 1,378,893 | +1.07(+1.00%) |
Feb 11, 2019 | 106.51 | 107.05 | 106.05 | 106.90 | 1,877,136 | +0.53(+0.50%) |
Feb 08, 2019 | 105.39 | 106.51 | 104.94 | 106.37 | 2,564,205 | +0.66(+0.63%) |
Feb 07, 2019 | 107.61 | 107.78 | 105.21 | 105.70 | 2,932,393 | -2.71(-2.50%) |
Feb 06, 2019 | 108.57 | 109.09 | 107.70 | 108.42 | 2,231,061 | -0.18(-0.16%) |
Feb 05, 2019 | 108.54 | 109.79 | 108.07 | 108.60 | 1,901,306 | -0.18(-0.16%) |
Feb 04, 2019 | 108.86 | 109.03 | 107.70 | 108.77 | 1,654,822 | -0.03(-0.03%) |
Feb 01, 2019 | 108.29 | 109.04 | 107.68 | 108.80 | 1,609,912 | +0.57(+0.53%) |
Jan 31, 2019 | 106.62 | 108.42 | 106.45 | 108.23 | 2,183,340 | +1.47(+1.38%) |
Jan 30, 2019 | 105.82 | 106.90 | 104.61 | 106.76 | 1,779,270 | +0.72(+0.68%) |
Jan 29, 2019 | 105.83 | 106.44 | 105.14 | 106.04 | 1,231,263 | +0.21(+0.20%) |
Jan 28, 2019 | 106.80 | 107.01 | 105.26 | 105.83 | 2,651,176 | -2.15(-1.99%) |
Jan 25, 2019 | 106.96 | 108.08 | 106.45 | 107.98 | 2,050,574 | +1.63(+1.53%) |
Jan 24, 2019 | 106.08 | 106.81 | 105.81 | 106.36 | 1,532,999 | -0.02(-0.02%) |
Jan 23, 2019 | 107.23 | 108.32 | 105.14 | 106.38 | 2,090,068 | -0.90(-0.84%) |
Jan 22, 2019 | 108.20 | 108.39 | 106.54 | 107.27 | 3,598,064 | -1.73(-1.58%) |
Jan 18, 2019 | 108.59 | 109.13 | 107.40 | 109.00 | 2,558,327 | +0.67(+0.62%) |
Jan 17, 2019 | 106.56 | 109.05 | 106.56 | 108.33 | 1,284,343 | +1.12(+1.05%) |
Jan 16, 2019 | 107.90 | 109.19 | 107.10 | 107.20 | 2,236,779 | -0.58(-0.54%) |
Jan 15, 2019 | 105.96 | 107.84 | 105.77 | 107.79 | 1,646,716 | +2.04(+1.93%) |
Jan 14, 2019 | 106.89 | 107.10 | 105.55 | 105.75 | 2,963,512 | -1.81(-1.69%) |
Jan 11, 2019 | 107.00 | 107.72 | 106.40 | 107.56 | 1,653,695 | +0.11(+0.10%) |
Jan 10, 2019 | 105.58 | 107.55 | 104.71 | 107.45 | 2,136,820 | +1.38(+1.30%) |
Jan 09, 2019 | 105.53 | 106.66 | 105.35 | 106.07 | 2,201,120 | +0.74(+0.70%) |
Jan 08, 2019 | 105.64 | 105.66 | 103.09 | 105.33 | 2,322,603 | +0.75(+0.72%) |
Jan 07, 2019 | 102.41 | 105.44 | 102.30 | 104.58 | 3,201,352 | +3.39(+3.35%) |
Jan 04, 2019 | 97.80 | 101.66 | 97.72 | 101.19 | 3,036,487 | +4.84(+5.03%) |
Jan 03, 2019 | 98.32 | 98.82 | 96.34 | 96.34 | 3,846,733 | +0.14(+0.14%) |
Jan 02, 2019 | 93.99 | 96.41 | 93.75 | 96.20 | 1,384,689 | +1.06(+1.11%) |
Dec 31, 2018 | 94.58 | 95.79 | 94.14 | 95.15 | 3,354,010 | +1.57(+1.68%) |
Dec 28, 2018 | 93.93 | 95.39 | 93.11 | 93.58 | 3,097,296 | -0.32(-0.34%) |
Dec 27, 2018 | 92.37 | 94.02 | 90.29 | 93.89 | 3,434,979 | +0.35(+0.37%) |
Dec 26, 2018 | 89.05 | 94.01 | 88.93 | 93.55 | 4,288,845 | +5.13(+5.80%) |
Dec 24, 2018 | 88.76 | 90.50 | 87.83 | 88.42 | 2,447,554 | -1.23(-1.38%) |
Dec 21, 2018 | 93.45 | 93.66 | 89.27 | 89.65 | 4,883,250 | -3.65(-3.91%) |
Dec 20, 2018 | 94.71 | 95.25 | 92.23 | 93.30 | 5,234,152 | -1.63(-1.71%) |
Dec 19, 2018 | 97.09 | 98.61 | 93.79 | 94.93 | 3,437,543 | -2.07(-2.14%) |
Dec 18, 2018 | 100.26 | 100.26 | 95.79 | 97.00 | 3,633,087 | -1.91(-1.94%) |
Dec 17, 2018 | 100.22 | 102.03 | 98.07 | 98.92 | 2,293,482 | -1.66(-1.65%) |
Dec 14, 2018 | 101.35 | 102.27 | 100.35 | 100.57 | 1,636,364 | -1.93(-1.89%) |
Dec 13, 2018 | 104.59 | 104.81 | 101.88 | 102.51 | 1,944,380 | -1.57(-1.51%) |
Dec 12, 2018 | 103.63 | 105.20 | 103.52 | 104.08 | 1,509,804 | +1.29(+1.26%) |
Dec 11, 2018 | 103.43 | 104.34 | 101.76 | 102.78 | 1,242,317 | +0.35(+0.34%) |
Dec 10, 2018 | 101.83 | 102.91 | 99.92 | 102.44 | 1,840,216 | +0.18(+0.17%) |
Dec 07, 2018 | 104.89 | 105.66 | 101.63 | 102.26 | 2,038,108 | -3.20(-3.03%) |
Dec 06, 2018 | 103.54 | 105.57 | 102.59 | 105.46 | 3,021,650 | +0.17(+0.16%) |
Dec 04, 2018 | 108.77 | 110.07 | 105.00 | 105.29 | 1,762,137 | -3.59(-3.30%) |
Dec 03, 2018 | 109.67 | 110.12 | 108.13 | 108.88 | 2,203,257 | +1.23(+1.15%) |
Nov 30, 2018 | 105.83 | 107.65 | 105.50 | 107.65 | 2,253,472 | +1.59(+1.50%) |
Nov 29, 2018 | 105.58 | 107.03 | 105.26 | 106.06 | 1,142,547 | -0.05(-0.05%) |
Nov 28, 2018 | 103.66 | 106.32 | 102.91 | 106.11 | 1,636,548 | +2.80(+2.71%) |
Nov 27, 2018 | 102.93 | 103.62 | 102.04 | 103.31 | 1,551,402 | -0.27(-0.26%) |
Nov 26, 2018 | 102.82 | 104.10 | 102.52 | 103.57 | 1,187,224 | +1.74(+1.71%) |
Nov 23, 2018 | 100.44 | 103.38 | 100.37 | 101.84 | 1,724,436 | +0.40(+0.40%) |
Nov 21, 2018 | 101.43 | 101.43 | 101.43 | 0 | +0.61(+0.61%) | |
Nov 20, 2018 | 100.29 | 102.00 | 99.50 | 100.82 | 2,071,979 | -0.61(-0.60%) |
Nov 19, 2018 | 103.29 | 103.65 | 100.53 | 101.43 | 1,671,463 | -2.22(-2.14%) |
Nov 16, 2018 | 102.47 | 104.15 | 101.92 | 103.65 | 2,730,011 | +0.89(+0.86%) |
Nov 15, 2018 | 100.56 | 103.17 | 99.86 | 102.77 | 1,895,572 | +2.20(+2.19%) |
Nov 14, 2018 | 103.34 | 103.89 | 99.94 | 100.56 | 3,506,594 | -2.08(-2.03%) |
Nov 13, 2018 | 103.59 | 104.92 | 102.41 | 102.65 | 1,656,480 | -0.42(-0.40%) |
Nov 12, 2018 | 105.80 | 106.38 | 102.72 | 103.06 | 2,405,534 | -3.24(-3.04%) |
Nov 09, 2018 | 107.84 | 108.13 | 105.44 | 106.30 | 1,623,594 | -2.41(-2.22%) |
Nov 08, 2018 | 109.06 | 110.02 | 108.43 | 108.70 | 1,058,477 | -0.85(-0.77%) |
Nov 07, 2018 | 108.25 | 109.77 | 107.55 | 109.55 | 2,590,085 | +2.50(+2.33%) |
Nov 06, 2018 | 106.27 | 107.82 | 106.27 | 107.06 | 1,193,100 | +0.46(+0.44%) |
Nov 05, 2018 | 106.73 | 107.20 | 105.22 | 106.59 | 1,411,841 | -0.07(-0.06%) |
Nov 02, 2018 | 107.34 | 108.81 | 105.56 | 106.66 | 2,345,496 | +0.03(+0.03%) |
Nov 01, 2018 | 103.03 | 106.89 | 103.03 | 106.63 | 2,369,076 | +3.95(+3.84%) |
Oct 31, 2018 | 103.38 | 104.08 | 102.23 | 102.69 | 1,815,898 | +0.43(+0.42%) |
Oct 30, 2018 | 101.00 | 102.73 | 100.48 | 102.25 | 1,516,684 | +1.01(+0.99%) |
Oct 29, 2018 | 103.87 | 104.39 | 99.32 | 101.25 | 2,273,299 | -0.99(-0.97%) |
Oct 26, 2018 | 100.64 | 103.60 | 100.02 | 102.23 | 3,151,416 | -0.38(-0.37%) |
Oct 25, 2018 | 101.43 | 103.92 | 100.04 | 102.61 | 6,824,873 | +1.16(+1.15%) |
Oct 24, 2018 | 107.42 | 108.14 | 100.76 | 101.44 | 7,225,405 | -6.20(-5.76%) |
Oct 23, 2018 | 106.57 | 108.92 | 105.09 | 107.64 | 2,556,599 | -0.52(-0.48%) |
Oct 22, 2018 | 109.94 | 110.38 | 107.13 | 108.16 | 2,055,559 | -1.58(-1.44%) |
Oct 19, 2018 | 111.72 | 112.73 | 109.51 | 109.74 | 1,571,502 | -1.76(-1.57%) |
Oct 18, 2018 | 113.22 | 113.27 | 110.38 | 111.50 | 1,491,700 | -1.67(-1.47%) |
Oct 17, 2018 | 113.14 | 113.33 | 111.50 | 113.17 | 1,022,885 | -0.06(-0.05%) |
Oct 16, 2018 | 109.33 | 113.46 | 109.33 | 113.22 | 1,716,458 | +4.60(+4.23%) |
Oct 15, 2018 | 109.37 | 109.79 | 108.26 | 108.63 | 1,909,632 | -1.14(-1.04%) |
Oct 12, 2018 | 109.78 | 110.17 | 107.95 | 109.77 | 2,581,333 | +2.14(+1.99%) |
Oct 11, 2018 | 109.55 | 110.47 | 106.79 | 107.63 | 3,986,920 | -2.20(-2.00%) |
Oct 10, 2018 | 113.31 | 113.68 | 109.69 | 109.83 | 2,692,894 | -3.77(-3.32%) |
Oct 09, 2018 | 113.82 | 114.83 | 113.31 | 113.60 | 1,830,118 | -0.51(-0.45%) |
Oct 08, 2018 | 114.64 | 115.25 | 112.78 | 114.11 | 1,844,787 | -0.87(-0.75%) |
Oct 05, 2018 | 116.04 | 117.05 | 113.31 | 114.98 | 2,445,628 | -1.33(-1.15%) |
Oct 04, 2018 | 119.15 | 119.32 | 115.42 | 116.31 | 2,303,223 | -3.34(-2.79%) |
Oct 03, 2018 | 119.05 | 120.00 | 118.29 | 119.65 | 1,485,144 | +0.88(+0.74%) |
Oct 02, 2018 | 119.44 | 119.67 | 118.31 | 118.77 | 1,471,350 | -0.79(-0.66%) |
Oct 01, 2018 | 120.59 | 121.33 | 119.19 | 119.56 | 1,945,950 | -0.76(-0.63%) |
Sep 28, 2018 | 119.71 | 120.67 | 119.62 | 120.32 | 1,367,184 | +0.07(+0.06%) |
Sep 27, 2018 | 118.97 | 120.52 | 118.91 | 120.25 | 1,506,557 | +1.24(+1.04%) |
Sep 26, 2018 | 118.87 | 120.18 | 118.66 | 119.01 | 1,438,417 | +0.41(+0.34%) |
Sep 25, 2018 | 118.70 | 119.38 | 118.50 | 118.60 | 1,698,605 | +0.27(+0.22%) |
Sep 24, 2018 | 117.40 | 118.76 | 117.13 | 118.33 | 1,532,762 | +1.39(+1.19%) |
Sep 21, 2018 | 118.05 | 118.30 | 116.67 | 116.94 | 2,266,339 | -0.73(-0.62%) |
Sep 20, 2018 | 116.44 | 117.78 | 116.44 | 117.67 | 1,329,764 | +1.61(+1.39%) |
Sep 19, 2018 | 115.87 | 116.67 | 115.78 | 116.06 | 1,004,671 | +0.15(+0.13%) |
Sep 18, 2018 | 114.63 | 116.37 | 114.56 | 115.92 | 1,182,736 | +1.28(+1.12%) |
Sep 17, 2018 | 115.73 | 116.39 | 114.45 | 114.63 | 3,309,965 | -1.54(-1.32%) |
Sep 14, 2018 | 116.86 | 117.27 | 115.83 | 116.17 | 2,361,124 | -0.59(-0.51%) |
Sep 13, 2018 | 116.36 | 117.16 | 116.00 | 116.77 | 1,040,044 | +0.86(+0.74%) |
Sep 12, 2018 | 116.40 | 116.61 | 114.78 | 115.91 | 1,483,929 | +0.06(+0.05%) |
Sep 11, 2018 | 115.82 | 116.44 | 115.23 | 115.85 | 1,351,862 | -0.49(-0.42%) |
Sep 10, 2018 | 116.28 | 116.88 | 115.90 | 116.34 | 1,319,282 | +0.20(+0.17%) |
Sep 07, 2018 | 116.60 | 117.05 | 115.39 | 116.14 | 1,329,938 | -0.67(-0.57%) |
Sep 06, 2018 | 118.60 | 119.34 | 116.45 | 116.81 | 1,942,544 | -2.11(-1.78%) |
Sep 05, 2018 | 119.04 | 119.51 | 118.28 | 118.92 | 1,236,123 | -0.43(-0.36%) |
Sep 04, 2018 | 120.36 | 120.44 | 118.22 | 119.36 | 1,736,548 | -1.17(-0.97%) |
Aug 31, 2018 | 120.53 | 120.53 | 120.53 | 0 | +0.16(+0.13%) | |
Aug 30, 2018 | 119.85 | 120.83 | 119.64 | 120.38 | 1,657,302 | +0.46(+0.39%) |
Aug 29, 2018 | 118.48 | 120.25 | 118.14 | 119.91 | 2,681,774 | +1.49(+1.26%) |
Aug 28, 2018 | 118.23 | 118.64 | 117.82 | 118.42 | 2,283,310 | +0.58(+0.49%) |
Aug 27, 2018 | 116.26 | 118.16 | 116.26 | 117.84 | 4,301,054 | +2.03(+1.75%) |
Aug 24, 2018 | 115.88 | 116.27 | 115.46 | 115.81 | 998,847 | +0.08(+0.07%) |
Aug 23, 2018 | 116.19 | 116.50 | 114.98 | 115.73 | 1,288,851 | -0.67(-0.58%) |
Aug 22, 2018 | 114.95 | 116.68 | 114.95 | 116.40 | 991,323 | +0.82(+0.71%) |
Aug 21, 2018 | 114.70 | 115.92 | 114.58 | 115.58 | 2,674,191 | +1.07(+0.93%) |
Aug 20, 2018 | 114.64 | 115.25 | 114.03 | 114.52 | 1,145,900 | -0.20(-0.17%) |
Aug 17, 2018 | 114.45 | 115.03 | 113.83 | 114.71 | 1,518,800 | +0.02(+0.02%) |
Aug 16, 2018 | 114.09 | 115.04 | 113.52 | 114.69 | 1,071,902 | +0.88(+0.77%) |
Aug 15, 2018 | 114.74 | 115.11 | 113.44 | 113.81 | 1,570,121 | -1.81(-1.56%) |
Aug 14, 2018 | 115.04 | 116.16 | 115.04 | 115.62 | 1,060,749 | +0.64(+0.56%) |
Aug 13, 2018 | 115.21 | 115.55 | 114.30 | 114.98 | 4,847,710 | -0.17(-0.15%) |
Aug 10, 2018 | 115.41 | 116.27 | 114.83 | 115.15 | 3,460,942 | -0.63(-0.55%) |
Aug 09, 2018 | 115.45 | 116.97 | 115.45 | 115.78 | 1,163,402 | -0.18(-0.15%) |
Aug 08, 2018 | 116.40 | 116.40 | 115.30 | 115.96 | 1,351,466 | -0.82(-0.70%) |
Aug 07, 2018 | 115.91 | 117.14 | 115.43 | 116.77 | 1,045,960 | +1.42(+1.23%) |
Aug 06, 2018 | 115.68 | 115.90 | 114.75 | 115.35 | 1,692,963 | -0.23(-0.20%) |
Aug 03, 2018 | 116.53 | 116.89 | 115.25 | 115.58 | 1,313,819 | -0.87(-0.75%) |
Aug 02, 2018 | 114.94 | 116.91 | 114.73 | 116.45 | 1,709,831 | +0.87(+0.75%) |
Aug 01, 2018 | 114.80 | 116.03 | 114.65 | 115.58 | 1,323,483 | +0.67(+0.58%) |
Jul 31, 2018 | 113.01 | 115.20 | 113.01 | 114.91 | 1,982,612 | +2.33(+2.07%) |
Jul 30, 2018 | 113.63 | 113.88 | 112.36 | 112.58 | 2,460,347 | -1.26(-1.11%) |
Jul 27, 2018 | 116.17 | 116.42 | 113.04 | 113.84 | 4,151,407 | -2.41(-2.07%) |
Jul 26, 2018 | 117.01 | 115.27 | 116.25 | 4,107,163 | -1.46(-1.24%) | |
Jul 25, 2018 | 116.40 | 117.88 | 116.19 | 117.71 | 2,782,317 | +1.29(+1.11%) |
Jul 24, 2018 | 118.15 | 118.43 | 115.64 | 116.42 | 4,425,806 | -0.17(-0.14%) |
Jul 23, 2018 | 116.75 | 116.93 | 116.30 | 116.59 | 3,247,291 | -0.07(-0.06%) |
Jul 20, 2018 | 116.40 | 117.14 | 116.38 | 116.66 | 1,801,452 | -0.09(-0.08%) |
Jul 19, 2018 | 117.19 | 115.57 | 116.75 | 3,619,114 | +0.12(+0.10%) | |
Jul 18, 2018 | 116.59 | 116.75 | 115.88 | 116.63 | 1,444,001 | -0.14(-0.12%) |
Jul 17, 2018 | 115.46 | 116.99 | 115.31 | 116.77 | 932,101 | +0.87(+0.75%) |
Jul 16, 2018 | 116.47 | 116.84 | 115.47 | 115.90 | 1,436,231 | -0.85(-0.73%) |
Jul 13, 2018 | 117.16 | 116.75 | 1,366,295 | +0.20(+0.17%) | ||
Jul 12, 2018 | 115.20 | 116.95 | 115.12 | 116.55 | 2,094,539 | +1.85(+1.62%) |
Jul 11, 2018 | 114.15 | 115.22 | 113.87 | 114.69 | 1,565,097 | -0.34(-0.29%) |
Jul 10, 2018 | 115.23 | 115.39 | 114.47 | 115.03 | 4,267,597 | -0.20(-0.17%) |
Jul 09, 2018 | 114.93 | 115.31 | 114.32 | 115.23 | 3,094,653 | +0.59(+0.52%) |
Jul 06, 2018 | 114.92 | 111.95 | 114.63 | 4,209,932 | +4.17(+3.78%) | |
Jul 05, 2018 | 109.39 | 110.63 | 109.24 | 110.46 | 2,446,365 | +1.37(+1.26%) |
Jul 03, 2018 | 109.09 | 109.09 | 109.09 | 0 | -0.10(-0.09%) | |
Jul 02, 2018 | 107.40 | 109.52 | 107.17 | 109.19 | 1,968,388 | +0.86(+0.79%) |
Jun 29, 2018 | 107.28 | 109.20 | 107.28 | 108.33 | 3,263,762 | +1.84(+1.73%) |
Jun 28, 2018 | 105.98 | 106.84 | 104.74 | 106.49 | 2,195,568 | +0.60(+0.57%) |
Jun 27, 2018 | 108.36 | 108.57 | 105.83 | 105.88 | 3,049,383 | -2.20(-2.04%) |
Jun 26, 2018 | 108.68 | 109.20 | 107.13 | 108.08 | 5,057,174 | -0.47(-0.43%) |
Jun 25, 2018 | 109.71 | 110.33 | 107.76 | 108.55 | 2,392,301 | -2.00(-1.81%) |
Jun 22, 2018 | 111.05 | 111.19 | 110.02 | 110.55 | 2,469,590 | -0.37(-0.34%) |
Jun 21, 2018 | 111.86 | 112.20 | 110.61 | 110.92 | 2,865,234 | -1.27(-1.13%) |
Jun 20, 2018 | 110.57 | 112.28 | 110.36 | 112.20 | 3,014,158 | +1.83(+1.66%) |
Jun 19, 2018 | 107.69 | 110.53 | 107.63 | 110.36 | 3,092,711 | +1.59(+1.46%) |
Jun 18, 2018 | 108.51 | 108.87 | 107.80 | 108.78 | 3,396,882 | -0.82(-0.75%) |
Jun 15, 2018 | 109.71 | 108.94 | 109.60 | 2,584,490 | -0.12(-0.11%) | |
Jun 14, 2018 | 108.82 | 109.97 | 108.69 | 109.71 | 1,810,764 | +0.88(+0.81%) |
Jun 13, 2018 | 109.12 | 110.04 | 108.53 | 108.84 | 2,726,722 | -0.41(-0.38%) |
Jun 12, 2018 | 108.35 | 109.62 | 108.33 | 109.25 | 1,353,125 | +0.92(+0.85%) |
Jun 11, 2018 | 108.42 | 108.70 | 108.02 | 108.33 | 2,680,443 | -0.13(-0.12%) |
Jun 08, 2018 | 107.89 | 108.80 | 107.62 | 108.46 | 1,281,021 | +0.34(+0.32%) |
Jun 07, 2018 | 108.94 | 109.28 | 107.43 | 108.12 | 2,015,202 | -0.75(-0.69%) |
Jun 06, 2018 | 107.55 | 109.16 | 107.50 | 108.87 | 1,584,176 | +1.34(+1.25%) |
Jun 05, 2018 | 107.44 | 108.31 | 106.86 | 107.53 | 2,165,574 | +0.03(+0.03%) |
Jun 04, 2018 | 108.06 | 108.31 | 106.00 | 107.50 | 2,516,485 | -0.70(-0.65%) |
Jun 01, 2018 | 107.50 | 108.46 | 106.92 | 108.20 | 2,108,352 | +1.37(+1.28%) |
May 31, 2018 | 107.17 | 107.64 | 106.10 | 106.83 | 3,184,763 | -0.06(-0.06%) |
May 30, 2018 | 105.94 | 107.21 | 105.66 | 106.89 | 2,840,397 | +1.41(+1.34%) |
May 29, 2018 | 105.20 | 106.01 | 104.27 | 105.48 | 3,067,540 | -0.47(-0.45%) |
May 25, 2018 | 105.95 | 105.95 | 105.95 | 0 | +0.22(+0.21%) | |
May 24, 2018 | 105.65 | 106.11 | 105.19 | 105.73 | 1,996,981 | +0.09(+0.08%) |
May 23, 2018 | 104.51 | 106.02 | 104.51 | 105.65 | 1,528,132 | +0.52(+0.50%) |
May 22, 2018 | 104.91 | 105.79 | 104.60 | 105.12 | 2,161,931 | +0.33(+0.32%) |
May 21, 2018 | 106.51 | 106.81 | 104.34 | 104.79 | 2,553,420 | -1.40(-1.32%) |
May 18, 2018 | 106.18 | 106.54 | 105.65 | 106.19 | 5,611,089 | +0.21(+0.20%) |
May 17, 2018 | 105.87 | 106.11 | 105.24 | 105.98 | 2,526,808 | +0.06(+0.06%) |
May 16, 2018 | 105.00 | 106.36 | 104.86 | 105.92 | 1,414,873 | +0.94(+0.89%) |
May 15, 2018 | 105.22 | 105.36 | 104.64 | 104.99 | 2,150,097 | -1.08(-1.02%) |
May 14, 2018 | 105.20 | 106.86 | 105.20 | 106.07 | 3,511,073 | +1.08(+1.03%) |
May 11, 2018 | 102.18 | 105.33 | 102.18 | 104.99 | 5,137,152 | +2.81(+2.75%) |
May 10, 2018 | 102.32 | 103.34 | 101.86 | 102.18 | 2,829,416 | -0.06(-0.06%) |
May 09, 2018 | 101.08 | 102.69 | 100.50 | 102.24 | 2,329,594 | +1.36(+1.35%) |
May 08, 2018 | 101.29 | 101.59 | 100.21 | 100.88 | 2,636,602 | -0.58(-0.57%) |
May 07, 2018 | 100.98 | 101.77 | 100.98 | 101.46 | 2,732,781 | +0.64(+0.63%) |
May 04, 2018 | 99.49 | 101.40 | 99.49 | 100.82 | 2,765,074 | +1.05(+1.06%) |
May 03, 2018 | 100.72 | 101.55 | 98.93 | 99.76 | 2,542,099 | -1.38(-1.36%) |
May 02, 2018 | 101.53 | 102.34 | 100.80 | 101.14 | 2,283,183 | -1.35(-1.32%) |
May 01, 2018 | 101.95 | 102.55 | 101.03 | 102.49 | 2,393,876 | +0.39(+0.39%) |
Apr 30, 2018 | 103.99 | 104.41 | 101.97 | 102.10 | 2,329,463 | -1.93(-1.86%) |
Apr 27, 2018 | 103.72 | 104.20 | 102.98 | 104.03 | 1,223,612 | +0.31(+0.29%) |
Apr 26, 2018 | 102.15 | 104.33 | 102.00 | 103.72 | 3,226,700 | +2.01(+1.98%) |
Apr 25, 2018 | 101.75 | 102.42 | 100.78 | 101.72 | 1,919,898 | -0.01(-0.01%) |
Apr 24, 2018 | 103.51 | 103.59 | 101.17 | 101.72 | 2,116,281 | -1.50(-1.45%) |
Apr 23, 2018 | 103.33 | 104.09 | 102.64 | 103.22 | 2,116,019 | -0.17(-0.16%) |
Apr 20, 2018 | 104.16 | 104.50 | 103.12 | 103.39 | 2,131,383 | -0.92(-0.88%) |
Apr 19, 2018 | 105.89 | 106.04 | 103.94 | 104.31 | 2,161,312 | -1.44(-1.36%) |
Apr 18, 2018 | 105.72 | 106.46 | 105.47 | 105.74 | 2,070,932 | +0.07(+0.07%) |
Apr 17, 2018 | 104.07 | 106.12 | 104.06 | 105.67 | 1,842,273 | +2.01(+1.94%) |
Apr 16, 2018 | 104.97 | 105.20 | 103.29 | 103.67 | 2,641,681 | -0.71(-0.68%) |
Apr 13, 2018 | 105.59 | 105.62 | 103.80 | 104.38 | 2,201,497 | -0.75(-0.71%) |
Apr 12, 2018 | 104.85 | 105.73 | 104.39 | 105.12 | 2,210,018 | +1.37(+1.32%) |
Apr 11, 2018 | 103.17 | 105.22 | 103.08 | 103.75 | 2,040,081 | -0.36(-0.35%) |
Apr 10, 2018 | 102.55 | 104.46 | 102.03 | 104.12 | 2,909,098 | +2.79(+2.75%) |
Apr 09, 2018 | 101.00 | 103.02 | 100.51 | 101.33 | 3,208,962 | +1.81(+1.82%) |
Apr 06, 2018 | 101.26 | 102.00 | 98.72 | 99.52 | 2,883,536 | -3.09(-3.01%) |
Apr 05, 2018 | 105.03 | 105.03 | 102.32 | 102.61 | 2,180,135 | -1.69(-1.62%) |
Apr 04, 2018 | 99.82 | 104.63 | 99.82 | 104.31 | 3,335,207 | +2.94(+2.91%) |
Apr 03, 2018 | 101.77 | 101.78 | 99.45 | 101.36 | 2,685,339 | +0.38(+0.37%) |
Apr 02, 2018 | 105.13 | 105.13 | 99.93 | 100.99 | 3,272,207 | -4.16(-3.95%) |
Mar 29, 2018 | 105.14 | 105.14 | 105.14 | 0 | +0.75(+0.72%) | |
Mar 28, 2018 | 104.32 | 105.24 | 103.01 | 104.39 | 3,015,664 | +0.85(+0.82%) |
Mar 27, 2018 | 107.14 | 107.29 | 103.10 | 103.55 | 2,833,475 | -2.95(-2.77%) |
Mar 26, 2018 | 105.20 | 106.70 | 103.58 | 106.49 | 3,082,142 | +2.78(+2.68%) |
Mar 23, 2018 | 106.39 | 106.92 | 103.72 | 103.72 | 3,450,116 | -2.80(-2.63%) |
Mar 22, 2018 | 108.58 | 109.04 | 106.43 | 106.51 | 3,086,669 | -2.50(-2.30%) |
Mar 21, 2018 | 108.75 | 109.80 | 108.56 | 109.01 | 1,932,999 | +0.13(+0.12%) |
Mar 20, 2018 | 108.65 | 109.43 | 108.28 | 108.89 | 2,782,839 | +0.06(+0.05%) |
Mar 19, 2018 | 110.33 | 110.95 | 107.77 | 108.83 | 3,229,975 | -2.23(-2.00%) |
Mar 16, 2018 | 110.98 | 111.86 | 110.87 | 111.05 | 2,667,677 | +0.07(+0.06%) |
Mar 15, 2018 | 112.56 | 112.64 | 110.60 | 110.98 | 1,529,655 | -1.09(-0.98%) |
Mar 14, 2018 | 112.40 | 112.94 | 111.58 | 112.08 | 1,571,234 | -0.14(-0.12%) |
Mar 13, 2018 | 112.79 | 113.87 | 111.88 | 112.22 | 2,171,579 | -0.80(-0.71%) |
Mar 12, 2018 | 112.83 | 113.28 | 112.07 | 113.01 | 2,160,955 | +0.36(+0.32%) |
Mar 09, 2018 | 111.32 | 112.75 | 111.10 | 112.65 | 3,146,966 | +1.71(+1.55%) |
Mar 08, 2018 | 110.13 | 111.01 | 109.70 | 110.94 | 2,436,001 | +0.81(+0.73%) |
Mar 07, 2018 | 110.20 | 110.13 | 3,139,450 | +0.67(+0.61%) | ||
Mar 06, 2018 | 109.89 | 109.89 | 108.34 | 109.46 | 3,898,225 | +0.26(+0.23%) |
Mar 05, 2018 | 107.56 | 109.49 | 107.41 | 109.20 | 5,622,276 | +1.19(+1.10%) |
Mar 02, 2018 | 104.29 | 108.24 | 103.59 | 108.01 | 4,138,365 | +2.57(+2.44%) |