Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 130.29 | 130.99 | 129.82 | 130.82 | 963,494 | +1.15(+0.88%) |
Mar 28, 2019 | 129.93 | 130.89 | 129.19 | 129.67 | 921,579 | -0.17(-0.13%) |
Mar 27, 2019 | 130.80 | 131.78 | 129.22 | 129.84 | 983,869 | -0.96(-0.73%) |
Mar 26, 2019 | 130.30 | 130.88 | 129.49 | 130.80 | 1,168,482 | +1.64(+1.27%) |
Mar 25, 2019 | 129.16 | 129.47 | 127.83 | 129.16 | 786,599 | +0.00(+0.00%) |
Mar 22, 2019 | 130.44 | 131.15 | 128.74 | 129.16 | 775,861 | -1.86(-1.42%) |
Mar 21, 2019 | 129.46 | 131.59 | 129.32 | 131.02 | 760,186 | +1.81(+1.40%) |
Mar 20, 2019 | 130.75 | 131.17 | 129.03 | 129.21 | 871,191 | -1.64(-1.25%) |
Mar 19, 2019 | 131.56 | 131.56 | 130.40 | 130.85 | 711,137 | -0.04(-0.03%) |
Mar 18, 2019 | 130.95 | 131.50 | 129.79 | 130.89 | 774,379 | -0.13(-0.10%) |
Mar 15, 2019 | 130.42 | 131.93 | 130.28 | 131.02 | 1,172,916 | +0.51(+0.39%) |
Mar 14, 2019 | 131.36 | 131.36 | 130.02 | 130.51 | 1,401,613 | -0.33(-0.25%) |
Mar 13, 2019 | 130.70 | 131.62 | 129.83 | 130.84 | 872,490 | +0.75(+0.58%) |
Mar 12, 2019 | 131.54 | 132.00 | 129.94 | 130.08 | 991,347 | -1.16(-0.88%) |
Mar 11, 2019 | 128.26 | 131.74 | 128.26 | 131.24 | 1,092,503 | +2.41(+1.87%) |
Mar 08, 2019 | 127.96 | 128.91 | 126.16 | 128.83 | 762,952 | -0.59(-0.46%) |
Mar 07, 2019 | 130.38 | 130.49 | 128.68 | 129.43 | 955,807 | -0.73(-0.56%) |
Mar 06, 2019 | 131.40 | 131.55 | 129.75 | 130.16 | 744,382 | -1.23(-0.93%) |
Mar 05, 2019 | 131.74 | 132.15 | 130.87 | 131.38 | 871,755 | -0.37(-0.28%) |
Mar 04, 2019 | 134.39 | 134.48 | 130.86 | 131.75 | 1,172,339 | -1.49(-1.12%) |
Mar 01, 2019 | 133.37 | 134.14 | 132.71 | 133.25 | 731,050 | +0.45(+0.34%) |
Feb 28, 2019 | 132.86 | 133.90 | 132.42 | 132.79 | 1,556,420 | +0.12(+0.09%) |
Feb 27, 2019 | 131.18 | 132.70 | 131.18 | 132.67 | 815,925 | +1.25(+0.95%) |
Feb 26, 2019 | 130.98 | 131.92 | 130.98 | 131.42 | 1,218,009 | +0.40(+0.30%) |
Feb 25, 2019 | 130.41 | 131.26 | 129.94 | 131.02 | 800,163 | +1.14(+0.88%) |
Feb 22, 2019 | 128.87 | 129.95 | 128.59 | 129.88 | 1,015,904 | +1.47(+1.15%) |
Feb 21, 2019 | 129.32 | 129.57 | 128.14 | 128.40 | 1,057,607 | -0.76(-0.59%) |
Feb 20, 2019 | 129.13 | 129.81 | 128.53 | 129.16 | 1,150,918 | +0.28(+0.22%) |
Feb 19, 2019 | 128.00 | 129.43 | 127.99 | 128.89 | 834,130 | +0.26(+0.20%) |
Feb 15, 2019 | 128.36 | 128.90 | 127.62 | 128.63 | 1,160,864 | +1.34(+1.05%) |
Feb 14, 2019 | 127.71 | 128.02 | 126.64 | 127.29 | 1,030,685 | -0.42(-0.33%) |
Feb 13, 2019 | 127.53 | 127.97 | 126.53 | 127.71 | 1,269,629 | +0.39(+0.31%) |
Feb 12, 2019 | 124.60 | 128.34 | 124.60 | 127.32 | 1,965,229 | +2.82(+2.27%) |
Feb 11, 2019 | 125.61 | 126.69 | 124.37 | 124.50 | 2,051,123 | -1.10(-0.88%) |
Feb 08, 2019 | 120.56 | 126.91 | 119.51 | 125.60 | 4,773,759 | +15.54(+14.12%) |
Feb 07, 2019 | 111.15 | 111.17 | 109.29 | 110.06 | 1,111,857 | -1.68(-1.50%) |
Feb 06, 2019 | 110.76 | 111.96 | 110.66 | 111.74 | 976,943 | +0.97(+0.88%) |
Feb 05, 2019 | 111.42 | 111.66 | 110.28 | 110.77 | 1,016,182 | -0.62(-0.56%) |
Feb 04, 2019 | 109.72 | 111.57 | 109.36 | 111.39 | 1,722,281 | +1.56(+1.42%) |
Feb 01, 2019 | 108.94 | 110.59 | 108.43 | 109.83 | 1,275,970 | +1.35(+1.25%) |
Jan 31, 2019 | 108.22 | 109.18 | 108.05 | 108.47 | 1,057,246 | +0.09(+0.09%) |
Jan 30, 2019 | 107.23 | 108.72 | 107.20 | 108.38 | 1,002,795 | +1.01(+0.94%) |
Jan 29, 2019 | 106.86 | 107.74 | 106.28 | 107.37 | 922,250 | +0.45(+0.43%) |
Jan 28, 2019 | 106.56 | 106.95 | 105.50 | 106.92 | 641,792 | -0.88(-0.82%) |
Jan 25, 2019 | 107.48 | 108.38 | 107.17 | 107.80 | 802,075 | +1.29(+1.21%) |
Jan 24, 2019 | 106.49 | 106.86 | 105.52 | 106.51 | 767,145 | +0.31(+0.29%) |
Jan 23, 2019 | 106.91 | 107.26 | 105.69 | 106.20 | 800,544 | -0.01(-0.01%) |
Jan 22, 2019 | 106.92 | 107.50 | 105.70 | 106.21 | 1,258,426 | -1.05(-0.98%) |
Jan 18, 2019 | 106.00 | 107.80 | 105.87 | 107.26 | 1,336,217 | +1.72(+1.63%) |
Jan 17, 2019 | 106.36 | 107.45 | 105.08 | 105.54 | 1,225,548 | -0.74(-0.70%) |
Jan 16, 2019 | 107.38 | 108.47 | 106.24 | 106.28 | 1,350,139 | -1.13(-1.05%) |
Jan 15, 2019 | 106.76 | 107.77 | 106.18 | 107.42 | 1,282,218 | +0.60(+0.56%) |
Jan 14, 2019 | 107.19 | 107.97 | 106.63 | 106.81 | 1,279,837 | -0.82(-0.76%) |
Jan 11, 2019 | 108.47 | 109.26 | 107.56 | 107.63 | 1,209,256 | -1.45(-1.33%) |
Jan 10, 2019 | 106.98 | 109.17 | 106.67 | 109.08 | 1,123,072 | +1.30(+1.21%) |
Jan 09, 2019 | 110.74 | 111.41 | 107.74 | 107.78 | 1,587,698 | -3.11(-2.80%) |
Jan 08, 2019 | 108.47 | 110.89 | 107.88 | 110.89 | 1,541,219 | +3.16(+2.94%) |
Jan 07, 2019 | 107.17 | 108.38 | 106.39 | 107.72 | 1,315,472 | +0.50(+0.47%) |
Jan 04, 2019 | 104.34 | 108.34 | 103.97 | 107.22 | 991,978 | +4.45(+4.33%) |
Jan 03, 2019 | 105.43 | 106.14 | 102.63 | 102.77 | 1,008,151 | -3.73(-3.50%) |
Jan 02, 2019 | 105.68 | 107.52 | 105.43 | 106.50 | 1,162,490 | -0.24(-0.23%) |
Dec 31, 2018 | 104.87 | 106.74 | 104.50 | 106.74 | 1,133,273 | +2.59(+2.49%) |
Dec 28, 2018 | 104.39 | 105.47 | 103.16 | 104.15 | 704,968 | -0.15(-0.14%) |
Dec 27, 2018 | 102.68 | 104.32 | 100.61 | 104.30 | 879,379 | +0.22(+0.21%) |
Dec 26, 2018 | 101.61 | 104.21 | 100.44 | 104.08 | 1,325,533 | +2.97(+2.94%) |
Dec 24, 2018 | 102.93 | 104.23 | 101.11 | 101.11 | 849,712 | -2.56(-2.47%) |
Dec 21, 2018 | 107.17 | 109.97 | 103.66 | 103.67 | 2,809,095 | -3.50(-3.26%) |
Dec 20, 2018 | 110.16 | 110.99 | 105.56 | 107.17 | 1,291,383 | -3.29(-2.98%) |
Dec 19, 2018 | 113.00 | 114.05 | 110.04 | 110.46 | 1,101,689 | -2.64(-2.33%) |
Dec 18, 2018 | 114.69 | 115.35 | 111.72 | 113.09 | 1,330,252 | -1.25(-1.09%) |
Dec 17, 2018 | 117.47 | 117.97 | 113.87 | 114.35 | 1,121,723 | -3.16(-2.69%) |
Dec 14, 2018 | 118.62 | 119.23 | 116.34 | 117.51 | 706,153 | -2.23(-1.86%) |
Dec 13, 2018 | 120.62 | 121.74 | 118.44 | 119.74 | 885,933 | -0.58(-0.49%) |
Dec 12, 2018 | 120.48 | 122.23 | 120.28 | 120.32 | 1,038,692 | +0.73(+0.61%) |
Dec 11, 2018 | 121.06 | 121.32 | 119.42 | 119.59 | 1,033,901 | -0.13(-0.11%) |
Dec 10, 2018 | 117.39 | 120.28 | 116.08 | 119.72 | 1,055,589 | +1.91(+1.62%) |
Dec 07, 2018 | 119.57 | 119.81 | 116.72 | 117.81 | 1,385,282 | -2.06(-1.72%) |
Dec 06, 2018 | 118.88 | 120.02 | 115.88 | 119.87 | 1,349,436 | -0.30(-0.25%) |
Dec 04, 2018 | 123.37 | 123.76 | 119.95 | 120.17 | 1,733,957 | -3.43(-2.77%) |
Dec 03, 2018 | 123.03 | 123.63 | 121.90 | 123.59 | 1,171,245 | +2.35(+1.94%) |
Nov 30, 2018 | 122.11 | 122.82 | 120.50 | 121.25 | 1,479,785 | -1.23(-1.00%) |
Nov 29, 2018 | 121.71 | 122.95 | 121.27 | 122.47 | 828,075 | +0.47(+0.39%) |
Nov 28, 2018 | 119.81 | 122.03 | 119.18 | 122.00 | 1,068,353 | +2.56(+2.14%) |
Nov 27, 2018 | 117.03 | 120.31 | 117.03 | 119.44 | 1,372,150 | +1.78(+1.52%) |
Nov 26, 2018 | 115.75 | 117.66 | 115.53 | 117.66 | 873,203 | +2.79(+2.43%) |
Nov 23, 2018 | 113.60 | 115.25 | 113.60 | 114.87 | 268,028 | +0.22(+0.19%) |
Nov 21, 2018 | 114.65 | 114.65 | 114.65 | 0 | +0.50(+0.44%) | |
Nov 20, 2018 | 114.42 | 116.60 | 113.86 | 114.15 | 1,182,434 | -2.51(-2.15%) |
Nov 19, 2018 | 119.69 | 120.05 | 116.45 | 116.67 | 778,333 | -3.44(-2.87%) |
Nov 16, 2018 | 118.99 | 120.54 | 118.52 | 120.11 | 882,891 | +0.58(+0.49%) |
Nov 15, 2018 | 118.83 | 120.18 | 117.64 | 119.53 | 1,026,969 | +0.61(+0.51%) |
Nov 14, 2018 | 117.62 | 120.31 | 115.69 | 118.92 | 1,140,932 | +1.69(+1.44%) |
Nov 13, 2018 | 117.82 | 119.50 | 117.08 | 117.23 | 923,418 | -0.08(-0.07%) |
Nov 12, 2018 | 119.58 | 119.58 | 116.87 | 117.31 | 621,977 | -2.46(-2.05%) |
Nov 09, 2018 | 119.56 | 120.08 | 118.23 | 119.77 | 1,020,369 | +0.06(+0.05%) |
Nov 08, 2018 | 118.33 | 119.86 | 117.67 | 119.71 | 880,439 | +0.85(+0.72%) |
Nov 07, 2018 | 116.89 | 119.10 | 116.35 | 118.86 | 965,615 | +2.57(+2.21%) |
Nov 06, 2018 | 114.23 | 116.39 | 113.80 | 116.30 | 1,011,184 | +1.72(+1.50%) |
Nov 05, 2018 | 118.51 | 118.86 | 111.94 | 114.58 | 1,862,910 | -4.44(-3.73%) |
Nov 02, 2018 | 115.41 | 119.65 | 114.48 | 119.02 | 2,350,336 | +4.67(+4.09%) |
Nov 01, 2018 | 113.44 | 114.63 | 112.12 | 114.35 | 1,034,539 | +1.13(+1.00%) |
Oct 31, 2018 | 111.51 | 114.39 | 110.99 | 113.22 | 1,182,573 | +3.07(+2.78%) |
Oct 30, 2018 | 108.31 | 110.37 | 107.08 | 110.15 | 1,183,291 | +2.01(+1.86%) |
Oct 29, 2018 | 111.73 | 112.68 | 106.81 | 108.14 | 1,182,507 | -2.42(-2.19%) |
Oct 26, 2018 | 111.08 | 112.07 | 109.40 | 110.56 | 865,246 | -1.79(-1.60%) |
Oct 25, 2018 | 110.96 | 113.25 | 110.83 | 112.35 | 869,939 | +1.88(+1.71%) |
Oct 24, 2018 | 112.74 | 115.12 | 110.36 | 110.47 | 1,024,166 | -2.50(-2.22%) |
Oct 23, 2018 | 112.36 | 113.86 | 111.07 | 112.97 | 699,767 | -0.68(-0.59%) |
Oct 22, 2018 | 114.24 | 114.40 | 112.54 | 113.64 | 649,296 | -0.31(-0.28%) |
Oct 19, 2018 | 114.67 | 115.41 | 113.81 | 113.96 | 1,019,828 | -0.45(-0.40%) |
Oct 18, 2018 | 114.04 | 115.33 | 113.49 | 114.41 | 1,030,400 | +0.27(+0.23%) |
Oct 17, 2018 | 114.63 | 114.65 | 112.71 | 114.14 | 628,091 | -0.18(-0.16%) |
Oct 16, 2018 | 111.42 | 114.63 | 111.06 | 114.33 | 806,495 | +3.46(+3.12%) |
Oct 15, 2018 | 110.83 | 111.72 | 109.60 | 110.86 | 846,526 | -0.21(-0.19%) |
Oct 12, 2018 | 110.47 | 111.62 | 109.66 | 111.08 | 946,867 | +2.12(+1.95%) |
Oct 11, 2018 | 111.15 | 111.92 | 108.81 | 108.95 | 1,108,741 | -2.53(-2.27%) |
Oct 10, 2018 | 114.68 | 114.74 | 111.39 | 111.48 | 1,084,220 | -3.48(-3.03%) |
Oct 09, 2018 | 113.86 | 115.22 | 113.54 | 114.97 | 787,389 | +0.88(+0.77%) |
Oct 08, 2018 | 115.94 | 115.97 | 113.39 | 114.09 | 682,883 | -1.93(-1.66%) |
Oct 05, 2018 | 116.22 | 117.30 | 115.26 | 116.02 | 705,144 | -0.32(-0.28%) |
Oct 04, 2018 | 116.81 | 116.86 | 115.50 | 116.34 | 733,990 | -0.79(-0.67%) |
Oct 03, 2018 | 117.80 | 118.54 | 117.05 | 117.13 | 861,799 | -0.07(-0.06%) |
Oct 02, 2018 | 118.11 | 118.84 | 116.40 | 117.20 | 1,523,268 | -1.22(-1.03%) |
Oct 01, 2018 | 121.02 | 121.46 | 118.03 | 118.42 | 1,265,484 | -1.80(-1.50%) |
Sep 28, 2018 | 118.47 | 120.41 | 118.36 | 120.22 | 900,428 | +1.49(+1.25%) |
Sep 27, 2018 | 118.85 | 119.75 | 118.62 | 118.73 | 489,912 | -0.19(-0.16%) |
Sep 26, 2018 | 120.09 | 120.39 | 118.72 | 118.93 | 1,263,655 | -1.09(-0.91%) |
Sep 25, 2018 | 119.17 | 120.33 | 119.12 | 120.02 | 1,376,289 | +0.89(+0.74%) |
Sep 24, 2018 | 117.97 | 119.57 | 117.03 | 119.13 | 1,475,835 | +0.51(+0.43%) |
Sep 21, 2018 | 116.48 | 118.79 | 116.39 | 118.62 | 2,437,694 | +2.14(+1.84%) |
Sep 20, 2018 | 115.38 | 116.52 | 114.81 | 116.48 | 671,707 | +1.44(+1.25%) |
Sep 19, 2018 | 116.86 | 117.12 | 114.47 | 115.04 | 697,621 | -1.92(-1.64%) |
Sep 18, 2018 | 116.52 | 118.60 | 116.52 | 116.96 | 961,211 | +0.11(+0.09%) |
Sep 17, 2018 | 117.43 | 117.43 | 116.09 | 116.85 | 1,068,437 | -0.25(-0.21%) |
Sep 14, 2018 | 117.85 | 117.88 | 116.53 | 117.10 | 887,438 | +0.57(+0.49%) |
Sep 13, 2018 | 116.21 | 117.18 | 116.21 | 116.53 | 725,130 | +0.62(+0.53%) |
Sep 12, 2018 | 116.78 | 117.14 | 115.28 | 115.91 | 934,666 | -1.33(-1.14%) |
Sep 11, 2018 | 116.96 | 117.63 | 116.64 | 117.24 | 687,251 | +0.28(+0.24%) |
Sep 10, 2018 | 117.27 | 117.47 | 116.55 | 116.96 | 737,000 | +0.31(+0.27%) |
Sep 07, 2018 | 117.39 | 117.74 | 116.37 | 116.64 | 938,834 | -0.75(-0.64%) |
Sep 06, 2018 | 117.86 | 118.11 | 116.63 | 117.40 | 824,740 | +0.17(+0.15%) |
Sep 05, 2018 | 117.63 | 117.99 | 116.58 | 117.22 | 839,737 | -0.69(-0.59%) |
Sep 04, 2018 | 117.36 | 117.93 | 116.58 | 117.91 | 767,522 | -0.17(-0.15%) |
Aug 31, 2018 | 118.09 | 118.09 | 118.09 | 0 | +0.75(+0.64%) | |
Aug 30, 2018 | 118.62 | 118.86 | 116.97 | 117.33 | 1,180,867 | -1.09(-0.92%) |
Aug 29, 2018 | 117.60 | 118.54 | 117.40 | 118.42 | 603,539 | +0.82(+0.70%) |
Aug 28, 2018 | 117.38 | 118.20 | 117.17 | 117.60 | 990,112 | +0.53(+0.46%) |
Aug 27, 2018 | 116.70 | 117.35 | 116.02 | 117.07 | 1,057,262 | +0.55(+0.47%) |
Aug 24, 2018 | 115.55 | 116.83 | 115.02 | 116.51 | 1,043,077 | +1.44(+1.25%) |
Aug 23, 2018 | 114.53 | 115.23 | 114.45 | 115.08 | 579,563 | +0.63(+0.55%) |
Aug 22, 2018 | 114.55 | 114.78 | 114.00 | 114.45 | 694,295 | -0.07(-0.06%) |
Aug 21, 2018 | 114.92 | 115.71 | 114.37 | 114.53 | 495,150 | -0.46(-0.40%) |
Aug 20, 2018 | 114.17 | 115.62 | 114.17 | 114.99 | 1,064,922 | +1.84(+1.63%) |
Aug 17, 2018 | 111.61 | 113.78 | 111.32 | 113.15 | 974,814 | +1.55(+1.38%) |
Aug 16, 2018 | 111.17 | 112.02 | 111.17 | 111.60 | 856,947 | +0.95(+0.86%) |
Aug 15, 2018 | 110.90 | 111.41 | 109.74 | 110.65 | 848,038 | -0.66(-0.59%) |
Aug 14, 2018 | 111.78 | 111.98 | 110.98 | 111.32 | 1,023,991 | -0.32(-0.29%) |
Aug 13, 2018 | 111.67 | 112.77 | 111.01 | 111.64 | 825,973 | +0.31(+0.28%) |
Aug 10, 2018 | 111.45 | 112.26 | 111.12 | 111.33 | 603,932 | -0.40(-0.36%) |
Aug 09, 2018 | 109.88 | 112.18 | 109.69 | 111.73 | 1,244,350 | +1.50(+1.36%) |
Aug 08, 2018 | 111.83 | 111.85 | 109.83 | 110.23 | 1,109,129 | -1.09(-0.97%) |
Aug 07, 2018 | 110.40 | 111.81 | 110.18 | 111.32 | 1,119,288 | +1.64(+1.49%) |
Aug 06, 2018 | 107.96 | 109.91 | 107.96 | 109.68 | 1,497,005 | +1.43(+1.32%) |
Aug 03, 2018 | 106.95 | 110.30 | 106.40 | 108.25 | 2,197,571 | -3.54(-3.17%) |
Aug 02, 2018 | 110.66 | 112.19 | 110.52 | 111.80 | 1,340,630 | +0.57(+0.51%) |
Aug 01, 2018 | 111.50 | 112.38 | 110.43 | 111.22 | 1,154,350 | -0.37(-0.33%) |
Jul 31, 2018 | 111.19 | 111.93 | 110.68 | 111.59 | 1,006,570 | +0.75(+0.68%) |
Jul 30, 2018 | 113.10 | 113.58 | 110.53 | 110.84 | 976,613 | -2.73(-2.41%) |
Jul 27, 2018 | 114.85 | 115.02 | 113.32 | 113.57 | 1,507,005 | -1.56(-1.36%) |
Jul 26, 2018 | 113.98 | 115.28 | 113.89 | 115.13 | 870,703 | +1.01(+0.89%) |
Jul 25, 2018 | 111.48 | 114.20 | 111.48 | 114.12 | 1,124,043 | +2.37(+2.12%) |
Jul 24, 2018 | 112.24 | 112.59 | 111.09 | 111.75 | 1,058,699 | -0.51(-0.45%) |
Jul 23, 2018 | 112.06 | 112.29 | 111.43 | 112.25 | 640,419 | +0.31(+0.28%) |
Jul 20, 2018 | 112.33 | 112.61 | 111.66 | 111.94 | 753,044 | -0.46(-0.41%) |
Jul 19, 2018 | 112.77 | 113.17 | 112.23 | 112.40 | 802,693 | -0.93(-0.82%) |
Jul 18, 2018 | 112.63 | 113.44 | 111.74 | 113.33 | 1,000,019 | +0.68(+0.60%) |
Jul 17, 2018 | 111.43 | 112.76 | 111.15 | 112.65 | 1,071,240 | +1.01(+0.91%) |
Jul 16, 2018 | 111.44 | 111.76 | 110.78 | 111.64 | 870,875 | +0.53(+0.48%) |
Jul 13, 2018 | 111.11 | 111.95 | 110.52 | 111.11 | 639,117 | +0.00(+0.00%) |
Jul 12, 2018 | 111.08 | 111.26 | 110.72 | 111.11 | 883,190 | +0.41(+0.37%) |
Jul 11, 2018 | 109.61 | 111.55 | 108.93 | 110.69 | 3,018,173 | +1.55(+1.42%) |
Jul 10, 2018 | 109.72 | 110.07 | 108.73 | 109.14 | 1,138,383 | +0.31(+0.29%) |
Jul 09, 2018 | 109.23 | 109.23 | 107.74 | 108.83 | 1,015,941 | -0.10(-0.09%) |
Jul 06, 2018 | 107.94 | 109.27 | 107.77 | 108.93 | 889,938 | +0.86(+0.79%) |
Jul 05, 2018 | 108.23 | 106.64 | 108.08 | 1,107,653 | +1.45(+1.36%) | |
Jul 03, 2018 | 106.62 | 106.62 | 106.62 | 0 | -0.56(-0.52%) | |
Jul 02, 2018 | 106.60 | 107.22 | 105.75 | 107.19 | 947,681 | +0.13(+0.12%) |
Jun 29, 2018 | 108.05 | 108.42 | 106.97 | 107.06 | 1,493,839 | -0.68(-0.63%) |
Jun 28, 2018 | 105.80 | 107.97 | 105.67 | 107.74 | 1,061,626 | +1.56(+1.47%) |
Jun 27, 2018 | 106.51 | 106.74 | 105.73 | 106.17 | 1,223,246 | -0.06(-0.06%) |
Jun 26, 2018 | 106.70 | 107.03 | 106.20 | 106.24 | 1,256,391 | -0.53(-0.49%) |
Jun 25, 2018 | 108.21 | 108.45 | 106.17 | 106.76 | 1,165,632 | -1.53(-1.41%) |
Jun 22, 2018 | 107.86 | 108.90 | 107.74 | 108.29 | 1,901,729 | +0.61(+0.56%) |
Jun 21, 2018 | 107.31 | 108.21 | 106.73 | 107.68 | 923,893 | +0.99(+0.93%) |
Jun 20, 2018 | 106.66 | 107.34 | 106.04 | 106.69 | 793,672 | +0.16(+0.15%) |
Jun 19, 2018 | 105.38 | 106.61 | 105.21 | 106.53 | 1,142,714 | +0.28(+0.26%) |
Jun 18, 2018 | 104.52 | 106.33 | 104.50 | 106.26 | 966,587 | +0.90(+0.86%) |
Jun 15, 2018 | 105.52 | 104.78 | 105.36 | 1,841,107 | +0.57(+0.54%) | |
Jun 14, 2018 | 104.26 | 105.29 | 104.26 | 104.78 | 893,861 | +0.73(+0.70%) |
Jun 13, 2018 | 104.05 | 104.82 | 103.54 | 104.06 | 767,566 | +0.32(+0.31%) |
Jun 12, 2018 | 103.39 | 103.81 | 102.69 | 103.74 | 759,170 | +0.70(+0.68%) |
Jun 11, 2018 | 102.77 | 103.39 | 102.57 | 103.03 | 800,322 | +0.19(+0.19%) |
Jun 08, 2018 | 102.78 | 103.41 | 101.87 | 102.84 | 862,442 | +0.07(+0.07%) |
Jun 07, 2018 | 104.08 | 104.11 | 102.01 | 102.77 | 1,505,565 | -1.25(-1.20%) |
Jun 06, 2018 | 104.03 | 102.14 | 104.01 | 1,813,490 | +1.14(+1.10%) | |
Jun 05, 2018 | 100.72 | 102.96 | 100.28 | 102.88 | 1,465,734 | +2.23(+2.21%) |
Jun 04, 2018 | 99.96 | 100.75 | 99.62 | 100.65 | 705,822 | +0.73(+0.73%) |
Jun 01, 2018 | 98.92 | 99.96 | 98.65 | 99.92 | 894,688 | +1.62(+1.65%) |
May 31, 2018 | 100.64 | 100.64 | 98.19 | 98.30 | 4,013,960 | -1.95(-1.95%) |
May 30, 2018 | 100.55 | 101.33 | 100.24 | 100.25 | 1,161,068 | -0.19(-0.19%) |
May 29, 2018 | 100.79 | 101.13 | 99.91 | 100.44 | 1,417,395 | -0.81(-0.80%) |
May 25, 2018 | 101.26 | 101.26 | 101.26 | 0 | -0.27(-0.26%) | |
May 24, 2018 | 101.13 | 101.71 | 100.77 | 101.52 | 1,468,698 | +0.02(+0.02%) |
May 23, 2018 | 99.48 | 101.51 | 99.25 | 101.50 | 1,400,735 | +1.40(+1.40%) |
May 22, 2018 | 99.82 | 100.54 | 99.19 | 100.10 | 2,145,102 | +0.85(+0.86%) |
May 21, 2018 | 98.09 | 99.34 | 97.82 | 99.25 | 1,460,697 | +1.80(+1.85%) |
May 18, 2018 | 97.18 | 97.96 | 96.97 | 97.45 | 2,657,293 | +0.15(+0.15%) |
May 17, 2018 | 97.67 | 97.99 | 97.17 | 97.30 | 1,225,192 | -0.96(-0.98%) |
May 16, 2018 | 98.83 | 99.22 | 98.14 | 98.26 | 1,057,560 | -0.62(-0.63%) |
May 15, 2018 | 98.00 | 98.96 | 97.77 | 98.88 | 1,250,999 | +0.55(+0.56%) |
May 14, 2018 | 99.30 | 100.13 | 98.09 | 98.33 | 1,353,313 | -0.91(-0.91%) |
May 11, 2018 | 99.44 | 99.52 | 98.44 | 99.24 | 1,163,496 | -0.35(-0.35%) |
May 10, 2018 | 97.36 | 99.74 | 97.30 | 99.59 | 1,657,422 | +2.72(+2.81%) |
May 09, 2018 | 98.80 | 99.09 | 96.53 | 96.87 | 2,038,467 | -1.89(-1.91%) |
May 08, 2018 | 98.26 | 99.34 | 97.89 | 98.76 | 1,241,564 | +0.49(+0.49%) |
May 07, 2018 | 99.39 | 99.41 | 97.67 | 98.27 | 1,763,760 | -0.66(-0.67%) |
May 04, 2018 | 98.87 | 99.96 | 96.21 | 98.93 | 2,596,746 | +0.31(+0.32%) |
May 03, 2018 | 98.46 | 98.87 | 96.61 | 98.62 | 2,012,749 | +0.06(+0.06%) |
May 02, 2018 | 99.54 | 99.91 | 98.42 | 98.56 | 1,047,927 | -0.78(-0.78%) |
May 01, 2018 | 100.58 | 100.62 | 97.84 | 99.34 | 1,320,915 | -1.24(-1.23%) |
Apr 30, 2018 | 101.10 | 101.59 | 100.24 | 100.58 | 982,517 | -0.29(-0.29%) |
Apr 27, 2018 | 100.60 | 100.96 | 99.95 | 100.87 | 1,006,647 | +0.29(+0.29%) |
Apr 26, 2018 | 100.36 | 101.05 | 99.98 | 100.58 | 598,556 | +0.38(+0.38%) |
Apr 25, 2018 | 100.05 | 100.39 | 99.30 | 100.20 | 894,366 | -0.20(-0.20%) |
Apr 24, 2018 | 100.71 | 101.92 | 99.74 | 100.40 | 1,197,121 | -0.17(-0.16%) |
Apr 23, 2018 | 101.51 | 102.27 | 100.41 | 100.57 | 832,977 | -0.69(-0.68%) |
Apr 20, 2018 | 101.70 | 102.07 | 100.87 | 101.26 | 785,403 | -0.13(-0.13%) |
Apr 19, 2018 | 101.52 | 102.02 | 101.23 | 101.38 | 908,893 | -0.65(-0.64%) |
Apr 18, 2018 | 101.50 | 102.48 | 101.16 | 102.03 | 787,467 | +0.71(+0.70%) |
Apr 17, 2018 | 100.05 | 101.58 | 99.81 | 101.33 | 872,068 | +1.58(+1.59%) |
Apr 16, 2018 | 98.86 | 100.23 | 97.90 | 99.74 | 811,931 | +1.13(+1.14%) |
Apr 13, 2018 | 99.25 | 99.43 | 98.25 | 98.62 | 599,402 | -0.59(-0.59%) |
Apr 12, 2018 | 99.12 | 99.77 | 98.61 | 99.20 | 797,015 | +0.64(+0.65%) |
Apr 11, 2018 | 97.94 | 99.15 | 97.52 | 98.56 | 845,037 | +0.07(+0.07%) |
Apr 10, 2018 | 97.08 | 98.72 | 96.86 | 98.49 | 1,174,111 | +2.60(+2.71%) |
Apr 09, 2018 | 95.89 | 96.86 | 95.74 | 95.89 | 1,112,471 | +0.67(+0.70%) |
Apr 06, 2018 | 96.86 | 97.49 | 94.96 | 95.22 | 1,179,802 | -2.48(-2.54%) |
Apr 05, 2018 | 97.92 | 98.62 | 97.18 | 97.70 | 1,499,997 | +0.57(+0.58%) |
Apr 04, 2018 | 95.04 | 97.45 | 94.95 | 97.13 | 1,750,533 | +1.04(+1.09%) |
Apr 03, 2018 | 96.40 | 97.46 | 95.61 | 96.09 | 1,447,077 | +0.38(+0.39%) |