Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 113.91 | 114.38 | 113.46 | 114.22 | 1,606,114 | +0.55(+0.49%) |
Apr 29, 2019 | 113.53 | 114.02 | 113.50 | 113.67 | 985,739 | +0.16(+0.14%) |
Apr 26, 2019 | 112.96 | 113.50 | 112.82 | 113.50 | 1,129,078 | +0.46(+0.41%) |
Apr 25, 2019 | 112.97 | 113.36 | 112.50 | 113.04 | 1,042,287 | -0.22(-0.20%) |
Apr 24, 2019 | 113.40 | 113.58 | 113.16 | 113.26 | 3,437,414 | -0.19(-0.16%) |
Apr 23, 2019 | 112.83 | 113.57 | 112.67 | 113.45 | 1,303,003 | +0.73(+0.65%) |
Apr 22, 2019 | 112.61 | 112.88 | 112.48 | 112.72 | 1,964,235 | -0.12(-0.11%) |
Apr 18, 2019 | 113.08 | 113.08 | 112.41 | 112.84 | 3,428,169 | +0.11(+0.09%) |
Apr 17, 2019 | 113.61 | 113.61 | 112.60 | 112.74 | 1,033,770 | -0.39(-0.35%) |
Apr 16, 2019 | 113.30 | 113.39 | 112.92 | 113.13 | 981,523 | +0.22(+0.20%) |
Apr 15, 2019 | 113.16 | 113.28 | 112.73 | 112.91 | 3,698,121 | -0.26(-0.23%) |
Apr 12, 2019 | 113.08 | 113.36 | 112.70 | 113.17 | 1,654,750 | +0.87(+0.77%) |
Apr 11, 2019 | 112.42 | 112.54 | 111.96 | 112.30 | 1,542,836 | +0.13(+0.12%) |
Apr 10, 2019 | 112.00 | 112.25 | 111.81 | 112.16 | 1,313,246 | +0.37(+0.33%) |
Apr 09, 2019 | 112.13 | 112.13 | 111.57 | 111.80 | 2,116,163 | -0.73(-0.64%) |
Apr 08, 2019 | 112.32 | 112.55 | 112.12 | 112.52 | 1,175,773 | +0.07(+0.06%) |
Apr 05, 2019 | 112.17 | 112.48 | 111.98 | 112.45 | 1,413,276 | +0.51(+0.46%) |
Apr 04, 2019 | 111.65 | 111.98 | 111.52 | 111.94 | 1,028,269 | +0.38(+0.34%) |
Apr 03, 2019 | 111.91 | 111.98 | 111.25 | 111.56 | 2,247,631 | +0.12(+0.11%) |
Apr 02, 2019 | 111.71 | 111.73 | 111.17 | 111.43 | 2,556,249 | -0.23(-0.21%) |
Apr 01, 2019 | 111.10 | 111.76 | 111.06 | 111.66 | 3,628,924 | +1.25(+1.13%) |
Mar 29, 2019 | 110.45 | 110.48 | 109.92 | 110.41 | 2,613,041 | +0.58(+0.53%) |
Mar 28, 2019 | 109.70 | 110.02 | 109.12 | 109.83 | 1,587,132 | +0.35(+0.32%) |
Mar 27, 2019 | 109.92 | 110.19 | 108.94 | 109.48 | 2,348,606 | -0.48(-0.44%) |
Mar 26, 2019 | 109.60 | 110.15 | 109.32 | 109.96 | 1,645,235 | +1.08(+0.99%) |
Mar 25, 2019 | 109.02 | 109.42 | 108.46 | 108.88 | 2,389,658 | -0.19(-0.17%) |
Mar 22, 2019 | 110.51 | 110.69 | 108.94 | 109.07 | 2,216,661 | -1.98(-1.78%) |
Mar 21, 2019 | 109.77 | 111.27 | 109.69 | 111.05 | 1,507,131 | +0.97(+0.88%) |
Mar 20, 2019 | 110.78 | 111.01 | 109.94 | 110.08 | 1,467,657 | -0.83(-0.75%) |
Mar 19, 2019 | 111.59 | 111.78 | 110.60 | 110.92 | 2,297,916 | -0.27(-0.24%) |
Mar 18, 2019 | 110.83 | 111.28 | 110.79 | 111.18 | 1,029,178 | +0.43(+0.39%) |
Mar 15, 2019 | 110.40 | 111.06 | 110.37 | 110.76 | 2,145,237 | +0.51(+0.46%) |
Mar 14, 2019 | 110.29 | 110.56 | 110.07 | 110.25 | 815,968 | -0.04(-0.04%) |
Mar 13, 2019 | 109.95 | 110.61 | 109.86 | 110.29 | 1,272,910 | +0.70(+0.64%) |
Mar 12, 2019 | 109.47 | 109.84 | 109.43 | 109.59 | 1,162,925 | +0.33(+0.30%) |
Mar 11, 2019 | 108.30 | 109.30 | 108.18 | 109.26 | 1,195,174 | +1.34(+1.24%) |
Mar 08, 2019 | 107.59 | 107.98 | 107.23 | 107.92 | 3,405,752 | -0.30(-0.28%) |
Mar 07, 2019 | 108.75 | 108.82 | 107.87 | 108.22 | 2,144,478 | -0.66(-0.60%) |
Mar 06, 2019 | 109.66 | 109.66 | 108.75 | 108.88 | 1,473,456 | -0.77(-0.71%) |
Mar 05, 2019 | 109.95 | 109.95 | 109.40 | 109.65 | 1,535,515 | -0.22(-0.20%) |
Mar 04, 2019 | 110.68 | 110.73 | 108.91 | 109.88 | 2,885,692 | -0.44(-0.40%) |
Mar 01, 2019 | 110.41 | 110.67 | 109.76 | 110.31 | 3,163,319 | +0.61(+0.56%) |
Feb 28, 2019 | 109.95 | 110.03 | 109.64 | 109.70 | 1,305,211 | -0.26(-0.23%) |
Feb 27, 2019 | 109.80 | 110.21 | 109.55 | 109.95 | 1,423,461 | -0.04(-0.03%) |
Feb 26, 2019 | 110.07 | 110.41 | 109.90 | 109.99 | 2,958,974 | -0.21(-0.19%) |
Feb 25, 2019 | 110.54 | 110.84 | 110.16 | 110.20 | 1,670,145 | +0.18(+0.16%) |
Feb 22, 2019 | 109.89 | 110.14 | 109.65 | 110.03 | 1,199,007 | +0.42(+0.38%) |
Feb 21, 2019 | 109.75 | 109.78 | 109.19 | 109.61 | 2,644,801 | -0.34(-0.31%) |
Feb 20, 2019 | 109.57 | 110.12 | 109.40 | 109.95 | 2,987,396 | +0.34(+0.31%) |
Feb 19, 2019 | 109.10 | 109.91 | 108.91 | 109.61 | 1,921,250 | +0.30(+0.28%) |
Feb 15, 2019 | 108.63 | 109.31 | 108.57 | 109.31 | 1,579,073 | +1.48(+1.38%) |
Feb 14, 2019 | 107.68 | 108.36 | 107.38 | 107.82 | 2,530,064 | -0.30(-0.28%) |
Feb 13, 2019 | 108.05 | 108.42 | 107.86 | 108.12 | 2,657,746 | +0.36(+0.33%) |
Feb 12, 2019 | 107.17 | 107.96 | 107.09 | 107.77 | 2,355,642 | +1.25(+1.17%) |
Feb 11, 2019 | 106.57 | 106.62 | 106.21 | 106.52 | 3,070,460 | +0.18(+0.17%) |
Feb 08, 2019 | 105.89 | 106.34 | 105.31 | 106.34 | 1,572,776 | +0.02(+0.02%) |
Feb 07, 2019 | 106.65 | 106.74 | 105.56 | 106.33 | 2,071,429 | -0.84(-0.78%) |
Feb 06, 2019 | 106.94 | 107.32 | 106.94 | 107.16 | 2,671,307 | -0.03(-0.03%) |
Feb 05, 2019 | 107.22 | 107.36 | 106.79 | 107.19 | 2,258,715 | +0.16(+0.15%) |
Feb 04, 2019 | 106.69 | 107.04 | 106.05 | 107.03 | 3,264,926 | +0.36(+0.34%) |
Feb 01, 2019 | 106.64 | 106.96 | 106.28 | 106.67 | 4,284,402 | +0.37(+0.34%) |
Jan 31, 2019 | 105.36 | 106.51 | 105.24 | 106.30 | 4,854,959 | +0.65(+0.61%) |
Jan 30, 2019 | 105.06 | 106.08 | 104.64 | 105.65 | 3,472,617 | +0.93(+0.89%) |
Jan 29, 2019 | 104.60 | 104.97 | 104.43 | 104.72 | 3,210,946 | +0.21(+0.20%) |
Jan 28, 2019 | 104.17 | 104.53 | 103.72 | 104.50 | 9,476,187 | -0.37(-0.36%) |
Jan 25, 2019 | 104.99 | 105.36 | 104.73 | 104.88 | 2,620,432 | +0.55(+0.53%) |
Jan 24, 2019 | 104.09 | 104.48 | 103.73 | 104.33 | 4,277,720 | +0.11(+0.10%) |
Jan 23, 2019 | 104.49 | 104.72 | 103.31 | 104.22 | 6,184,867 | +0.19(+0.19%) |
Jan 22, 2019 | 104.66 | 104.74 | 103.42 | 104.02 | 12,537,171 | -1.23(-1.17%) |
Jan 18, 2019 | 104.65 | 105.33 | 104.33 | 105.25 | 6,960,270 | +1.38(+1.33%) |
Jan 17, 2019 | 102.73 | 104.21 | 102.73 | 103.87 | 4,303,185 | +0.80(+0.78%) |
Jan 16, 2019 | 102.88 | 103.53 | 102.82 | 103.07 | 2,606,335 | +0.39(+0.38%) |
Jan 15, 2019 | 101.88 | 102.81 | 101.88 | 102.68 | 2,957,395 | +0.77(+0.75%) |
Jan 14, 2019 | 101.57 | 102.24 | 101.42 | 101.92 | 7,953,122 | -0.44(-0.43%) |
Jan 11, 2019 | 101.76 | 102.35 | 101.53 | 102.35 | 10,963,896 | +0.20(+0.19%) |
Jan 10, 2019 | 101.18 | 102.22 | 100.92 | 102.16 | 3,629,475 | +0.43(+0.42%) |
Jan 09, 2019 | 101.70 | 102.05 | 101.08 | 101.73 | 2,873,677 | +0.43(+0.42%) |
Jan 08, 2019 | 101.42 | 101.48 | 100.46 | 101.30 | 3,203,903 | +0.82(+0.81%) |
Jan 07, 2019 | 99.92 | 101.25 | 99.59 | 100.48 | 5,653,463 | +0.56(+0.56%) |
Jan 04, 2019 | 98.24 | 100.15 | 98.24 | 99.92 | 5,226,584 | +2.79(+2.87%) |
Jan 03, 2019 | 98.36 | 98.68 | 96.95 | 97.13 | 4,521,888 | -1.61(-1.63%) |
Jan 02, 2019 | 97.40 | 99.04 | 97.14 | 98.74 | 8,137,856 | -0.02(-0.02%) |
Dec 31, 2018 | 98.39 | 98.76 | 97.56 | 98.76 | 10,398,407 | +0.86(+0.88%) |
Dec 28, 2018 | 98.47 | 99.14 | 97.54 | 97.90 | 10,518,836 | -0.07(-0.07%) |
Dec 27, 2018 | 95.87 | 97.97 | 94.61 | 97.97 | 12,236,851 | +0.88(+0.91%) |
Dec 26, 2018 | 93.61 | 97.10 | 92.55 | 97.09 | 10,760,547 | +3.90(+4.18%) |
Dec 24, 2018 | 95.28 | 95.64 | 93.15 | 93.19 | 6,112,992 | -2.70(-2.82%) |
Dec 21, 2018 | 97.67 | 99.08 | 95.70 | 95.90 | 10,498,933 | -1.49(-1.53%) |
Dec 20, 2018 | 98.31 | 99.00 | 96.54 | 97.39 | 10,433,309 | -1.48(-1.49%) |
Dec 19, 2018 | 100.22 | 101.69 | 98.22 | 98.87 | 8,160,504 | -1.25(-1.24%) |
Dec 18, 2018 | 101.30 | 101.58 | 99.52 | 100.11 | 7,322,556 | -0.51(-0.50%) |
Dec 17, 2018 | 102.20 | 102.63 | 100.04 | 100.62 | 8,326,790 | -1.94(-1.89%) |
Dec 14, 2018 | 103.29 | 103.78 | 102.28 | 102.56 | 5,986,132 | -1.52(-1.46%) |
Dec 13, 2018 | 104.48 | 104.79 | 103.67 | 104.08 | 5,662,502 | -0.10(-0.09%) |
Dec 12, 2018 | 105.09 | 105.40 | 104.15 | 104.17 | 6,448,391 | +0.33(+0.31%) |
Dec 11, 2018 | 105.22 | 105.47 | 103.37 | 103.85 | 9,203,635 | -0.19(-0.19%) |
Dec 10, 2018 | 104.44 | 104.54 | 102.14 | 104.04 | 6,063,486 | -0.41(-0.39%) |
Dec 07, 2018 | 106.31 | 106.99 | 104.08 | 104.45 | 7,049,676 | -1.92(-1.80%) |
Dec 06, 2018 | 105.47 | 106.36 | 103.66 | 106.36 | 5,941,341 | -0.53(-0.50%) |
Dec 04, 2018 | 109.83 | 109.94 | 106.73 | 106.89 | 5,274,573 | -2.53(-2.31%) |
Dec 03, 2018 | 110.42 | 110.46 | 109.20 | 109.42 | 8,071,876 | +0.39(+0.36%) |
Nov 30, 2018 | 108.33 | 109.23 | 108.22 | 109.03 | 3,618,610 | +0.64(+0.60%) |
Nov 29, 2018 | 108.26 | 109.00 | 107.92 | 108.39 | 2,571,607 | -0.12(-0.11%) |
Nov 28, 2018 | 107.14 | 108.52 | 106.59 | 108.51 | 5,236,600 | +1.60(+1.49%) |
Nov 27, 2018 | 106.29 | 106.93 | 106.13 | 106.91 | 4,154,788 | +0.27(+0.25%) |
Nov 26, 2018 | 106.07 | 106.75 | 106.07 | 106.65 | 5,112,551 | +1.30(+1.23%) |
Nov 23, 2018 | 105.22 | 105.84 | 105.05 | 105.35 | 1,301,145 | -0.60(-0.57%) |
Nov 21, 2018 | 105.95 | 105.95 | 105.95 | 0 | +0.29(+0.28%) | |
Nov 20, 2018 | 106.77 | 107.13 | 105.37 | 105.66 | 4,278,564 | -2.03(-1.89%) |
Nov 19, 2018 | 108.13 | 108.56 | 107.16 | 107.69 | 3,977,742 | -0.63(-0.58%) |
Nov 16, 2018 | 107.57 | 108.63 | 107.42 | 108.32 | 2,976,814 | +0.54(+0.50%) |
Nov 15, 2018 | 106.18 | 107.84 | 105.67 | 107.78 | 3,337,421 | +1.05(+0.98%) |
Nov 14, 2018 | 108.10 | 108.21 | 106.04 | 106.73 | 2,826,578 | -0.69(-0.64%) |
Nov 13, 2018 | 107.81 | 108.45 | 107.11 | 107.42 | 3,105,716 | -0.13(-0.12%) |
Nov 12, 2018 | 108.99 | 109.14 | 107.36 | 107.55 | 2,225,948 | -1.55(-1.42%) |
Nov 09, 2018 | 109.37 | 109.49 | 108.55 | 109.10 | 1,825,500 | -0.72(-0.65%) |
Nov 08, 2018 | 109.61 | 110.16 | 109.37 | 109.82 | 1,897,232 | -0.06(-0.06%) |
Nov 07, 2018 | 109.20 | 109.98 | 108.58 | 109.88 | 2,791,472 | +1.49(+1.38%) |
Nov 06, 2018 | 107.77 | 108.44 | 107.52 | 108.39 | 2,412,396 | +0.60(+0.56%) |
Nov 05, 2018 | 107.10 | 108.04 | 107.04 | 107.79 | 2,476,577 | +1.11(+1.04%) |
Nov 02, 2018 | 107.74 | 107.75 | 105.77 | 106.67 | 3,059,035 | -0.25(-0.23%) |
Nov 01, 2018 | 106.41 | 107.05 | 106.15 | 106.92 | 2,937,632 | +0.88(+0.83%) |
Oct 31, 2018 | 106.29 | 106.99 | 105.87 | 106.04 | 4,644,145 | +0.56(+0.54%) |
Oct 30, 2018 | 104.01 | 105.61 | 103.63 | 105.47 | 4,720,307 | +1.69(+1.62%) |
Oct 29, 2018 | 104.12 | 105.54 | 102.60 | 103.79 | 4,766,202 | +0.24(+0.23%) |
Oct 26, 2018 | 104.16 | 104.96 | 102.66 | 103.55 | 8,835,878 | -1.44(-1.37%) |
Oct 25, 2018 | 104.24 | 105.66 | 103.90 | 104.99 | 4,043,384 | +1.28(+1.24%) |
Oct 24, 2018 | 106.22 | 106.32 | 103.54 | 103.71 | 3,261,669 | -2.56(-2.41%) |
Oct 23, 2018 | 105.56 | 106.84 | 104.81 | 106.27 | 3,028,408 | -0.64(-0.59%) |
Oct 22, 2018 | 108.14 | 108.16 | 106.76 | 106.90 | 1,789,050 | -0.97(-0.90%) |
Oct 19, 2018 | 107.91 | 108.70 | 107.63 | 107.88 | 2,061,176 | +0.06(+0.06%) |
Oct 18, 2018 | 108.55 | 109.08 | 107.34 | 107.81 | 2,305,692 | -1.02(-0.93%) |
Oct 17, 2018 | 108.54 | 109.20 | 107.74 | 108.83 | 1,988,145 | +0.21(+0.20%) |
Oct 16, 2018 | 107.42 | 108.74 | 107.14 | 108.62 | 2,128,843 | +1.76(+1.64%) |
Oct 15, 2018 | 106.91 | 107.78 | 106.85 | 106.86 | 3,026,894 | -0.18(-0.16%) |
Oct 12, 2018 | 107.75 | 107.75 | 105.82 | 107.04 | 4,041,151 | +0.59(+0.56%) |
Oct 11, 2018 | 108.90 | 109.08 | 105.96 | 106.44 | 6,782,047 | -2.80(-2.56%) |
Oct 10, 2018 | 111.90 | 111.95 | 109.15 | 109.24 | 3,817,339 | -2.78(-2.48%) |
Oct 09, 2018 | 112.15 | 112.46 | 111.72 | 112.03 | 2,107,056 | -0.33(-0.29%) |
Oct 08, 2018 | 111.69 | 112.50 | 111.66 | 112.35 | 2,119,882 | +0.39(+0.35%) |
Oct 05, 2018 | 112.46 | 112.65 | 111.54 | 111.96 | 2,348,835 | -0.35(-0.31%) |
Oct 04, 2018 | 112.34 | 112.61 | 111.65 | 112.31 | 2,026,817 | -0.18(-0.16%) |
Oct 03, 2018 | 112.82 | 112.99 | 112.33 | 112.49 | 3,324,798 | +0.11(+0.09%) |
Oct 02, 2018 | 112.22 | 112.56 | 111.95 | 112.39 | 1,359,535 | +0.22(+0.20%) |
Oct 01, 2018 | 112.36 | 112.58 | 111.89 | 112.17 | 1,347,039 | +0.36(+0.32%) |
Sep 28, 2018 | 111.53 | 112.08 | 111.42 | 111.80 | 2,177,485 | +0.08(+0.07%) |
Sep 27, 2018 | 111.84 | 112.35 | 111.63 | 111.72 | 2,215,913 | -0.08(-0.07%) |
Sep 26, 2018 | 112.48 | 112.70 | 111.64 | 111.80 | 1,796,159 | -0.59(-0.53%) |
Sep 25, 2018 | 113.07 | 113.07 | 112.34 | 112.40 | 2,545,405 | -0.45(-0.40%) |
Sep 24, 2018 | 113.53 | 113.68 | 112.66 | 112.84 | 1,415,379 | -0.81(-0.71%) |
Sep 21, 2018 | 113.92 | 113.92 | 113.59 | 113.65 | 2,136,865 | +0.13(+0.12%) |
Sep 20, 2018 | 113.12 | 113.70 | 113.12 | 113.52 | 1,815,145 | +0.78(+0.69%) |
Sep 19, 2018 | 112.40 | 113.00 | 112.34 | 112.74 | 2,783,513 | +0.31(+0.27%) |
Sep 18, 2018 | 112.05 | 112.62 | 111.91 | 112.43 | 949,865 | +0.47(+0.42%) |
Sep 17, 2018 | 112.14 | 112.30 | 111.86 | 111.97 | 1,029,560 | -0.10(-0.09%) |
Sep 14, 2018 | 111.99 | 112.15 | 111.72 | 112.06 | 2,552,341 | +0.19(+0.17%) |
Sep 13, 2018 | 111.83 | 111.97 | 111.53 | 111.87 | 2,197,010 | +0.44(+0.39%) |
Sep 12, 2018 | 111.38 | 111.70 | 111.28 | 111.43 | 1,344,095 | +0.05(+0.05%) |
Sep 11, 2018 | 110.83 | 111.61 | 110.82 | 111.38 | 1,222,322 | +0.05(+0.05%) |
Sep 10, 2018 | 111.53 | 111.87 | 111.31 | 111.33 | 835,951 | +0.23(+0.21%) |
Sep 07, 2018 | 111.03 | 111.33 | 110.76 | 111.10 | 1,550,002 | -0.30(-0.27%) |
Sep 06, 2018 | 111.78 | 111.94 | 111.10 | 111.40 | 1,194,551 | -0.31(-0.27%) |
Sep 05, 2018 | 111.19 | 111.78 | 111.03 | 111.70 | 2,784,102 | +0.33(+0.30%) |
Sep 04, 2018 | 111.48 | 111.62 | 111.00 | 111.37 | 1,633,569 | -0.17(-0.15%) |
Aug 31, 2018 | 111.54 | 111.54 | 111.54 | 0 | -0.13(-0.12%) | |
Aug 30, 2018 | 112.11 | 112.16 | 111.47 | 111.67 | 1,772,989 | -0.61(-0.55%) |
Aug 29, 2018 | 112.08 | 112.48 | 111.82 | 112.28 | 1,432,817 | +0.27(+0.24%) |
Aug 28, 2018 | 112.19 | 112.26 | 111.87 | 112.01 | 2,061,806 | +0.03(+0.02%) |
Aug 27, 2018 | 111.68 | 112.09 | 111.55 | 111.98 | 1,629,865 | +0.69(+0.62%) |
Aug 24, 2018 | 111.00 | 111.41 | 110.96 | 111.29 | 1,064,330 | +0.50(+0.45%) |
Aug 23, 2018 | 110.98 | 111.18 | 110.69 | 110.79 | 1,333,079 | -0.37(-0.33%) |
Aug 22, 2018 | 111.26 | 111.37 | 111.05 | 111.16 | 1,160,877 | -0.21(-0.19%) |
Aug 21, 2018 | 111.26 | 111.74 | 111.26 | 111.37 | 1,088,092 | +0.32(+0.28%) |
Aug 20, 2018 | 110.86 | 111.19 | 110.86 | 111.05 | 1,408,202 | +0.32(+0.29%) |
Aug 17, 2018 | 110.11 | 110.93 | 110.11 | 110.74 | 1,378,387 | +0.52(+0.47%) |
Aug 16, 2018 | 109.56 | 110.42 | 109.56 | 110.22 | 1,093,395 | +1.25(+1.14%) |
Aug 15, 2018 | 109.25 | 109.25 | 108.43 | 108.97 | 1,726,348 | -0.79(-0.72%) |
Aug 14, 2018 | 109.34 | 109.87 | 109.34 | 109.76 | 1,950,001 | +0.70(+0.64%) |
Aug 13, 2018 | 109.74 | 109.86 | 108.90 | 109.06 | 1,323,910 | -0.61(-0.56%) |
Aug 10, 2018 | 109.84 | 109.98 | 109.45 | 109.68 | 1,448,469 | -0.79(-0.72%) |
Aug 09, 2018 | 110.77 | 110.83 | 110.39 | 110.47 | 1,241,629 | -0.24(-0.21%) |
Aug 08, 2018 | 110.80 | 110.83 | 110.48 | 110.70 | 1,181,465 | -0.12(-0.11%) |
Aug 07, 2018 | 110.79 | 111.04 | 110.61 | 110.83 | 3,187,363 | +0.31(+0.29%) |
Aug 06, 2018 | 110.25 | 110.74 | 110.07 | 110.51 | 1,766,119 | +0.29(+0.26%) |
Aug 03, 2018 | 109.60 | 110.24 | 109.55 | 110.22 | 2,016,529 | +0.69(+0.63%) |
Aug 02, 2018 | 108.88 | 109.62 | 108.73 | 109.53 | 2,136,358 | +0.11(+0.10%) |
Aug 01, 2018 | 109.61 | 109.97 | 109.28 | 109.42 | 3,505,297 | -0.55(-0.50%) |
Jul 31, 2018 | 109.98 | 110.23 | 109.72 | 109.97 | 3,459,782 | +0.33(+0.30%) |
Jul 30, 2018 | 109.47 | 109.93 | 109.44 | 109.64 | 1,558,332 | +0.22(+0.20%) |
Jul 27, 2018 | 109.56 | 109.82 | 109.11 | 109.42 | 4,979,561 | -0.32(-0.30%) |
Jul 26, 2018 | 109.45 | 109.99 | 109.45 | 109.75 | 1,113,305 | +0.58(+0.53%) |
Jul 25, 2018 | 108.46 | 109.28 | 108.36 | 109.17 | 1,640,593 | +0.53(+0.49%) |
Jul 24, 2018 | 108.53 | 108.90 | 108.35 | 108.64 | 1,248,068 | +0.38(+0.35%) |
Jul 23, 2018 | 107.99 | 108.37 | 107.81 | 108.26 | 1,852,433 | +0.26(+0.24%) |
Jul 20, 2018 | 108.06 | 108.17 | 107.87 | 108.00 | 854,710 | -0.26(-0.24%) |
Jul 19, 2018 | 108.30 | 108.53 | 107.94 | 108.26 | 1,952,454 | -0.35(-0.32%) |
Jul 18, 2018 | 108.27 | 108.66 | 108.18 | 108.61 | 1,275,309 | +0.39(+0.36%) |
Jul 17, 2018 | 107.95 | 108.40 | 107.84 | 108.23 | 856,796 | +0.21(+0.20%) |
Jul 16, 2018 | 107.91 | 108.05 | 107.66 | 108.02 | 1,019,044 | +0.06(+0.06%) |
Jul 13, 2018 | 107.83 | 108.25 | 107.67 | 107.96 | 1,132,057 | -0.07(-0.06%) |
Jul 12, 2018 | 108.11 | 108.11 | 107.63 | 108.03 | 1,732,240 | +0.46(+0.43%) |
Jul 11, 2018 | 107.97 | 108.11 | 107.43 | 107.56 | 1,637,979 | -0.96(-0.89%) |
Jul 10, 2018 | 108.35 | 108.59 | 108.23 | 108.53 | 1,827,541 | +0.40(+0.37%) |
Jul 09, 2018 | 107.81 | 108.21 | 107.38 | 108.12 | 1,409,384 | +0.97(+0.90%) |
Jul 06, 2018 | 106.45 | 107.38 | 106.25 | 107.16 | 1,873,133 | +0.66(+0.62%) |
Jul 05, 2018 | 106.29 | 106.53 | 105.79 | 106.50 | 1,204,705 | +0.72(+0.68%) |
Jul 03, 2018 | 105.78 | 105.78 | 105.78 | 0 | -0.06(-0.06%) | |
Jul 02, 2018 | 105.30 | 105.86 | 105.06 | 105.84 | 1,636,717 | -0.04(-0.04%) |
Jun 29, 2018 | 106.89 | 105.84 | 105.89 | 2,501,223 | +0.06(+0.06%) | |
Jun 28, 2018 | 105.28 | 106.06 | 104.97 | 105.83 | 1,616,048 | +0.51(+0.48%) |
Jun 27, 2018 | 106.05 | 106.78 | 105.30 | 105.32 | 2,651,593 | -0.60(-0.57%) |
Jun 26, 2018 | 106.05 | 106.26 | 105.57 | 105.92 | 1,667,127 | +0.06(+0.06%) |
Jun 25, 2018 | 106.57 | 106.76 | 105.23 | 105.86 | 2,747,684 | -0.99(-0.92%) |
Jun 22, 2018 | 107.09 | 107.41 | 106.80 | 106.85 | 4,018,158 | +0.44(+0.42%) |
Jun 21, 2018 | 106.89 | 106.89 | 106.19 | 106.40 | 2,412,800 | -0.64(-0.60%) |
Jun 20, 2018 | 107.26 | 107.35 | 106.86 | 107.04 | 1,004,994 | +0.04(+0.03%) |
Jun 19, 2018 | 106.43 | 107.14 | 106.33 | 107.00 | 2,127,164 | -0.24(-0.23%) |
Jun 18, 2018 | 106.95 | 107.29 | 106.73 | 107.25 | 3,289,540 | -0.30(-0.28%) |
Jun 15, 2018 | 107.65 | 106.65 | 107.55 | 6,350,212 | -0.11(-0.10%) | |
Jun 14, 2018 | 108.09 | 108.09 | 107.51 | 107.66 | 1,658,627 | -0.10(-0.09%) |
Jun 13, 2018 | 108.35 | 108.36 | 107.70 | 107.75 | 3,087,850 | -0.49(-0.45%) |
Jun 12, 2018 | 108.50 | 108.52 | 107.97 | 108.24 | 1,351,684 | -0.05(-0.05%) |
Jun 11, 2018 | 108.28 | 108.60 | 108.26 | 108.30 | 1,853,914 | +0.08(+0.07%) |
Jun 08, 2018 | 107.80 | 108.24 | 107.63 | 108.22 | 1,047,680 | +0.31(+0.29%) |
Jun 07, 2018 | 107.75 | 108.11 | 107.58 | 107.90 | 1,754,873 | +0.38(+0.36%) |
Jun 06, 2018 | 107.52 | 107.52 | 989,742 | +0.97(+0.91%) | ||
Jun 05, 2018 | 106.66 | 106.69 | 106.21 | 106.55 | 1,118,106 | -0.13(-0.12%) |
Jun 04, 2018 | 106.78 | 107.07 | 106.45 | 106.68 | 943,031 | +0.26(+0.25%) |
Jun 01, 2018 | 106.23 | 106.69 | 106.23 | 106.42 | 2,581,453 | +0.82(+0.78%) |
May 31, 2018 | 106.39 | 106.39 | 105.36 | 105.60 | 2,026,202 | -0.91(-0.85%) |
May 30, 2018 | 105.57 | 106.78 | 105.50 | 106.51 | 1,796,223 | +1.60(+1.53%) |
May 29, 2018 | 105.69 | 105.89 | 104.39 | 104.90 | 2,437,163 | -1.49(-1.40%) |
May 25, 2018 | 106.39 | 106.39 | 106.39 | 0 | -0.44(-0.41%) | |
May 24, 2018 | 107.04 | 107.07 | 106.11 | 106.83 | 1,250,290 | -0.36(-0.33%) |
May 23, 2018 | 106.77 | 107.20 | 106.53 | 107.19 | 4,041,955 | -0.09(-0.08%) |
May 22, 2018 | 107.63 | 107.97 | 107.22 | 107.28 | 1,171,749 | -0.17(-0.16%) |
May 21, 2018 | 107.20 | 107.60 | 107.20 | 107.45 | 740,440 | +0.78(+0.74%) |
May 18, 2018 | 107.07 | 107.07 | 106.59 | 106.67 | 597,747 | -0.48(-0.45%) |
May 17, 2018 | 107.08 | 107.52 | 106.74 | 107.14 | 1,082,661 | +0.06(+0.06%) |
May 16, 2018 | 106.73 | 107.32 | 106.66 | 107.08 | 1,375,568 | +0.42(+0.39%) |
May 15, 2018 | 106.78 | 106.86 | 106.33 | 106.67 | 1,769,487 | -0.49(-0.46%) |
May 14, 2018 | 107.30 | 107.58 | 106.99 | 107.15 | 907,959 | +0.12(+0.11%) |
May 11, 2018 | 106.99 | 107.28 | 106.69 | 107.03 | 829,546 | +0.24(+0.23%) |
May 10, 2018 | 106.11 | 106.94 | 106.00 | 106.79 | 1,071,476 | +0.96(+0.91%) |
May 09, 2018 | 105.23 | 106.03 | 105.05 | 105.83 | 705,753 | +1.00(+0.96%) |
May 08, 2018 | 104.81 | 104.98 | 104.19 | 104.82 | 1,400,729 | +0.02(+0.02%) |
May 07, 2018 | 104.93 | 105.32 | 104.59 | 104.81 | 1,094,043 | +0.23(+0.22%) |
May 04, 2018 | 103.03 | 104.90 | 102.77 | 104.58 | 1,380,926 | +1.19(+1.16%) |
May 03, 2018 | 103.60 | 103.69 | 102.22 | 103.39 | 1,576,853 | -0.50(-0.48%) |
May 02, 2018 | 104.61 | 104.83 | 103.73 | 103.88 | 1,992,385 | -0.89(-0.85%) |