Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 107.79 | 108.28 | 106.22 | 108.19 | 8,166,254 | -2.37(-2.14%) |
Apr 29, 2019 | 110.83 | 110.93 | 110.23 | 110.55 | 4,432,722 | -0.25(-0.22%) |
Apr 26, 2019 | 109.84 | 110.85 | 109.69 | 110.80 | 3,648,555 | +1.52(+1.39%) |
Apr 25, 2019 | 108.84 | 109.70 | 107.92 | 109.28 | 3,705,359 | +0.21(+0.20%) |
Apr 24, 2019 | 109.34 | 109.47 | 108.36 | 109.07 | 4,602,297 | +0.47(+0.43%) |
Apr 23, 2019 | 107.26 | 108.97 | 106.70 | 108.60 | 6,373,707 | +1.87(+1.75%) |
Apr 22, 2019 | 106.34 | 106.83 | 105.05 | 106.73 | 8,135,245 | +0.25(+0.23%) |
Apr 18, 2019 | 107.44 | 107.82 | 105.50 | 106.48 | 10,608,344 | -1.20(-1.12%) |
Apr 17, 2019 | 110.92 | 110.98 | 107.12 | 107.69 | 16,034,333 | -3.20(-2.88%) |
Apr 16, 2019 | 115.48 | 115.48 | 110.73 | 110.88 | 7,111,557 | -3.81(-3.32%) |
Apr 15, 2019 | 114.41 | 114.94 | 113.84 | 114.69 | 4,921,482 | +0.94(+0.83%) |
Apr 12, 2019 | 115.76 | 115.76 | 113.71 | 113.75 | 5,918,070 | -1.93(-1.67%) |
Apr 11, 2019 | 117.26 | 117.69 | 115.09 | 115.68 | 5,972,575 | -1.89(-1.60%) |
Apr 10, 2019 | 118.29 | 118.29 | 117.33 | 117.57 | 4,573,068 | -0.05(-0.04%) |
Apr 09, 2019 | 117.17 | 118.43 | 117.02 | 117.61 | 4,560,719 | +0.07(+0.06%) |
Apr 08, 2019 | 116.93 | 117.65 | 116.55 | 117.54 | 3,711,744 | +0.16(+0.13%) |
Apr 05, 2019 | 116.92 | 117.40 | 116.11 | 117.38 | 5,037,441 | +1.28(+1.10%) |
Apr 04, 2019 | 117.70 | 117.71 | 115.18 | 116.11 | 5,993,689 | -1.33(-1.13%) |
Apr 03, 2019 | 119.34 | 119.47 | 117.24 | 117.44 | 4,787,575 | -2.10(-1.76%) |
Apr 02, 2019 | 119.28 | 119.77 | 118.53 | 119.53 | 3,477,753 | +0.25(+0.21%) |
Apr 01, 2019 | 120.82 | 121.41 | 119.29 | 119.29 | 5,551,798 | -0.66(-0.55%) |
Mar 29, 2019 | 119.25 | 120.10 | 119.22 | 119.94 | 6,197,946 | +0.75(+0.63%) |
Mar 28, 2019 | 119.55 | 120.07 | 119.12 | 119.19 | 6,613,302 | +0.17(+0.14%) |
Mar 27, 2019 | 121.05 | 121.60 | 118.80 | 119.03 | 8,119,258 | -2.08(-1.72%) |
Mar 26, 2019 | 120.39 | 122.13 | 119.89 | 121.11 | 6,353,670 | +1.06(+0.89%) |
Mar 25, 2019 | 118.88 | 120.70 | 118.69 | 120.04 | 6,461,680 | +1.45(+1.22%) |
Mar 22, 2019 | 118.99 | 119.68 | 117.79 | 118.59 | 16,587,864 | -0.01(-0.01%) |
Mar 21, 2019 | 117.28 | 119.22 | 117.06 | 118.60 | 6,171,316 | +0.14(+0.12%) |
Mar 20, 2019 | 117.89 | 119.33 | 117.23 | 118.46 | 8,135,878 | +1.45(+1.24%) |
Mar 19, 2019 | 115.78 | 117.07 | 115.67 | 117.01 | 14,849,816 | +1.25(+1.08%) |
Mar 18, 2019 | 114.61 | 115.87 | 114.16 | 115.76 | 17,366,288 | +1.20(+1.05%) |
Mar 15, 2019 | 113.79 | 114.77 | 112.73 | 114.56 | 51,205,272 | +0.79(+0.70%) |
Mar 14, 2019 | 115.52 | 115.52 | 113.24 | 113.77 | 46,269,632 | -1.14(-0.99%) |
Mar 13, 2019 | 115.17 | 120.86 | 113.84 | 114.91 | 73,716,832 | +0.75(+0.66%) |
Mar 12, 2019 | 114.29 | 114.64 | 113.40 | 114.16 | 8,739,100 | +0.00(+0.00%) |
Mar 11, 2019 | 113.51 | 115.46 | 113.24 | 114.16 | 66,827,420 | -2.96(-2.53%) |
Mar 08, 2019 | 116.81 | 117.37 | 115.77 | 117.11 | 54,276,336 | +0.33(+0.29%) |
Mar 07, 2019 | 116.85 | 117.57 | 115.66 | 116.78 | 65,575,508 | -0.31(-0.27%) |
Mar 06, 2019 | 118.77 | 119.05 | 115.90 | 117.09 | 80,947,104 | -1.67(-1.41%) |
Mar 05, 2019 | 118.69 | 119.12 | 117.13 | 118.77 | 57,568,344 | +0.95(+0.81%) |
Mar 04, 2019 | 120.64 | 120.64 | 115.86 | 117.82 | 64,336,332 | -1.28(-1.07%) |
Mar 01, 2019 | 117.62 | 119.63 | 117.00 | 119.09 | 46,834,688 | +2.36(+2.02%) |
Feb 28, 2019 | 116.02 | 118.10 | 115.73 | 116.73 | 38,971,668 | +0.56(+0.49%) |
Feb 27, 2019 | 115.07 | 116.91 | 114.69 | 116.17 | 34,766,052 | +0.93(+0.81%) |
Feb 26, 2019 | 114.49 | 115.69 | 113.99 | 115.24 | 22,492,740 | +0.72(+0.63%) |
Feb 25, 2019 | 114.71 | 115.24 | 114.13 | 114.52 | 14,802,269 | -0.10(-0.09%) |
Feb 22, 2019 | 113.44 | 115.30 | 113.37 | 114.62 | 21,176,228 | +1.18(+1.04%) |
Feb 21, 2019 | 112.83 | 114.40 | 112.58 | 113.44 | 22,501,226 | +0.06(+0.05%) |
Feb 20, 2019 | 113.12 | 113.74 | 112.41 | 113.38 | 21,507,596 | +0.49(+0.43%) |
Feb 19, 2019 | 112.13 | 114.00 | 112.12 | 112.89 | 19,323,330 | -0.32(-0.29%) |
Feb 15, 2019 | 112.01 | 113.21 | 111.29 | 113.21 | 11,214,940 | +1.60(+1.43%) |
Feb 14, 2019 | 109.94 | 112.08 | 109.81 | 111.61 | 19,307,850 | +1.61(+1.47%) |
Feb 13, 2019 | 109.95 | 110.58 | 108.58 | 110.00 | 13,855,312 | +0.15(+0.13%) |
Feb 12, 2019 | 108.26 | 110.23 | 108.02 | 109.85 | 7,587,398 | +1.36(+1.25%) |
Feb 11, 2019 | 109.59 | 110.27 | 107.60 | 108.49 | 7,834,903 | -1.46(-1.33%) |
Feb 08, 2019 | 108.24 | 111.64 | 107.98 | 109.95 | 17,615,930 | +1.93(+1.79%) |
Feb 07, 2019 | 109.40 | 109.71 | 107.44 | 108.02 | 8,627,601 | -1.63(-1.48%) |
Feb 06, 2019 | 109.10 | 111.08 | 108.25 | 109.65 | 8,071,003 | -1.07(-0.96%) |
Feb 05, 2019 | 110.98 | 111.92 | 110.69 | 110.72 | 8,426,475 | +0.24(+0.22%) |
Feb 04, 2019 | 111.44 | 112.01 | 109.12 | 110.48 | 4,903,265 | -0.66(-0.60%) |
Feb 01, 2019 | 110.62 | 111.23 | 109.52 | 111.14 | 4,537,527 | +0.95(+0.86%) |
Jan 31, 2019 | 107.51 | 110.45 | 107.32 | 110.19 | 6,250,108 | +2.69(+2.50%) |
Jan 30, 2019 | 106.21 | 107.64 | 106.21 | 107.51 | 4,745,561 | +1.13(+1.06%) |
Jan 29, 2019 | 105.17 | 106.60 | 104.72 | 106.38 | 4,097,874 | +0.63(+0.59%) |
Jan 28, 2019 | 105.47 | 105.83 | 104.38 | 105.75 | 3,905,911 | +0.06(+0.05%) |
Jan 25, 2019 | 106.04 | 106.05 | 104.84 | 105.70 | 5,002,418 | -0.02(-0.02%) |
Jan 24, 2019 | 108.69 | 108.69 | 104.99 | 105.72 | 7,555,468 | -3.49(-3.20%) |
Jan 23, 2019 | 107.67 | 109.31 | 107.49 | 109.21 | 4,364,003 | +1.56(+1.45%) |
Jan 22, 2019 | 106.36 | 107.67 | 106.36 | 107.65 | 4,761,466 | +0.46(+0.43%) |
Jan 18, 2019 | 106.26 | 107.47 | 105.74 | 107.19 | 9,666,447 | -2.36(-2.16%) |
Jan 17, 2019 | 107.39 | 109.59 | 107.15 | 109.55 | 4,726,068 | +2.17(+2.02%) |
Jan 16, 2019 | 107.56 | 108.55 | 107.09 | 107.38 | 3,163,197 | -0.27(-0.25%) |
Jan 15, 2019 | 104.72 | 108.69 | 104.25 | 107.65 | 5,544,878 | +2.22(+2.10%) |
Jan 14, 2019 | 105.91 | 105.96 | 105.11 | 105.43 | 4,790,969 | -1.38(-1.29%) |
Jan 11, 2019 | 105.97 | 106.84 | 105.82 | 106.81 | 2,881,040 | +0.22(+0.21%) |
Jan 10, 2019 | 107.65 | 107.77 | 105.70 | 106.59 | 4,657,134 | -1.17(-1.08%) |
Jan 09, 2019 | 106.98 | 108.69 | 106.85 | 107.76 | 6,320,075 | +0.80(+0.75%) |
Jan 08, 2019 | 106.36 | 107.03 | 105.28 | 106.96 | 3,686,811 | +0.97(+0.92%) |
Jan 07, 2019 | 103.31 | 107.05 | 103.01 | 105.98 | 8,386,910 | +0.57(+0.54%) |
Jan 04, 2019 | 103.16 | 105.58 | 102.73 | 105.41 | 6,303,438 | +3.08(+3.01%) |
Jan 03, 2019 | 105.47 | 105.49 | 102.14 | 102.33 | 4,566,979 | -3.28(-3.11%) |
Jan 02, 2019 | 105.53 | 106.12 | 103.66 | 105.62 | 4,583,348 | -0.77(-0.73%) |
Dec 31, 2018 | 105.12 | 106.51 | 105.03 | 106.39 | 2,970,559 | +1.40(+1.33%) |
Dec 28, 2018 | 104.25 | 105.81 | 103.51 | 104.99 | 4,333,362 | +1.20(+1.16%) |
Dec 27, 2018 | 101.35 | 103.80 | 99.96 | 103.79 | 4,297,721 | +1.66(+1.62%) |
Dec 26, 2018 | 98.15 | 102.13 | 97.85 | 102.13 | 4,125,086 | +3.99(+4.07%) |
Dec 24, 2018 | 100.53 | 100.59 | 98.03 | 98.14 | 3,571,959 | -2.45(-2.44%) |
Dec 21, 2018 | 100.48 | 102.52 | 99.92 | 100.60 | 14,308,287 | +0.12(+0.12%) |
Dec 20, 2018 | 100.30 | 101.28 | 99.40 | 100.48 | 8,699,557 | +0.16(+0.16%) |
Dec 19, 2018 | 102.55 | 102.55 | 99.01 | 100.31 | 9,026,782 | +2.40(+2.45%) |
Dec 18, 2018 | 100.61 | 100.82 | 97.15 | 97.91 | 7,084,366 | -1.71(-1.72%) |
Dec 17, 2018 | 102.24 | 102.32 | 99.03 | 99.62 | 6,417,742 | -3.28(-3.19%) |
Dec 14, 2018 | 105.07 | 105.34 | 102.27 | 102.90 | 5,771,435 | -2.69(-2.55%) |
Dec 13, 2018 | 105.38 | 105.86 | 104.66 | 105.60 | 3,826,064 | +0.48(+0.45%) |
Dec 12, 2018 | 106.17 | 106.41 | 105.06 | 105.12 | 3,683,176 | -0.15(-0.14%) |
Dec 11, 2018 | 105.58 | 106.30 | 104.73 | 105.27 | 4,093,570 | +0.38(+0.36%) |
Dec 10, 2018 | 104.44 | 105.40 | 102.07 | 104.89 | 4,168,832 | +0.47(+0.45%) |
Dec 07, 2018 | 106.21 | 106.44 | 103.68 | 104.42 | 4,490,211 | -2.08(-1.95%) |
Dec 06, 2018 | 106.02 | 106.64 | 103.87 | 106.50 | 5,508,610 | -0.62(-0.58%) |
Dec 04, 2018 | 109.08 | 110.18 | 106.94 | 107.12 | 6,174,544 | -1.84(-1.69%) |
Dec 03, 2018 | 109.07 | 109.12 | 108.06 | 108.96 | 4,644,378 | -0.11(-0.10%) |
Nov 30, 2018 | 108.12 | 109.14 | 106.85 | 109.07 | 9,752,051 | +1.51(+1.40%) |
Nov 29, 2018 | 106.00 | 108.42 | 105.70 | 107.56 | 5,002,540 | +1.35(+1.27%) |
Nov 28, 2018 | 105.48 | 106.49 | 104.59 | 106.21 | 5,185,245 | +1.20(+1.15%) |
Nov 27, 2018 | 103.22 | 105.04 | 102.70 | 105.01 | 3,549,239 | +1.69(+1.64%) |
Nov 26, 2018 | 102.29 | 104.44 | 102.02 | 103.32 | 3,570,696 | -0.45(-0.43%) |
Nov 23, 2018 | 102.84 | 104.63 | 102.42 | 103.77 | 2,063,293 | +0.59(+0.57%) |
Nov 21, 2018 | 103.18 | 103.18 | 103.18 | 0 | -2.29(-2.17%) | |
Nov 20, 2018 | 105.62 | 106.83 | 105.10 | 105.47 | 5,305,122 | -1.00(-0.94%) |
Nov 19, 2018 | 103.89 | 106.74 | 103.89 | 106.47 | 5,291,085 | +1.82(+1.74%) |
Nov 16, 2018 | 102.67 | 105.08 | 102.66 | 104.65 | 5,184,502 | +1.50(+1.45%) |
Nov 15, 2018 | 100.38 | 103.18 | 99.79 | 103.15 | 5,216,859 | +2.20(+2.18%) |
Nov 14, 2018 | 103.30 | 103.56 | 100.89 | 100.95 | 5,865,860 | -1.86(-1.80%) |
Nov 13, 2018 | 104.51 | 104.51 | 102.30 | 102.81 | 4,634,787 | -0.74(-0.72%) |
Nov 12, 2018 | 102.69 | 104.93 | 102.69 | 103.55 | 5,552,177 | +0.91(+0.88%) |
Nov 09, 2018 | 101.01 | 102.94 | 100.35 | 102.64 | 5,525,418 | +1.93(+1.92%) |
Nov 08, 2018 | 100.16 | 101.48 | 99.72 | 100.71 | 4,007,957 | +0.35(+0.35%) |
Nov 07, 2018 | 97.74 | 101.34 | 97.62 | 100.37 | 6,421,837 | +3.49(+3.61%) |
Nov 06, 2018 | 99.71 | 99.98 | 96.00 | 96.87 | 7,436,877 | -3.88(-3.85%) |
Nov 05, 2018 | 101.02 | 102.53 | 100.40 | 100.75 | 8,052,509 | +3.10(+3.18%) |
Nov 02, 2018 | 98.92 | 99.15 | 96.90 | 97.65 | 3,910,667 | -1.02(-1.03%) |
Nov 01, 2018 | 99.47 | 99.92 | 98.18 | 98.67 | 3,978,575 | -0.53(-0.53%) |
Oct 31, 2018 | 100.25 | 101.02 | 99.11 | 99.20 | 4,754,533 | +0.09(+0.09%) |
Oct 30, 2018 | 98.09 | 99.26 | 97.95 | 99.10 | 3,635,846 | +0.86(+0.88%) |
Oct 29, 2018 | 98.29 | 99.78 | 97.24 | 98.24 | 3,922,138 | +0.92(+0.95%) |
Oct 26, 2018 | 97.92 | 98.31 | 96.10 | 97.32 | 4,880,436 | -1.37(-1.39%) |
Oct 25, 2018 | 97.36 | 99.54 | 95.29 | 98.69 | 4,498,266 | +1.44(+1.48%) |
Oct 24, 2018 | 100.82 | 101.67 | 97.14 | 97.26 | 7,367,445 | -3.72(-3.69%) |
Oct 23, 2018 | 101.26 | 101.96 | 99.76 | 100.98 | 4,107,109 | -1.50(-1.46%) |
Oct 22, 2018 | 102.45 | 103.11 | 101.88 | 102.48 | 3,212,098 | +0.10(+0.10%) |
Oct 19, 2018 | 103.26 | 103.70 | 101.23 | 102.38 | 4,617,743 | -1.27(-1.23%) |
Oct 18, 2018 | 104.22 | 104.51 | 102.83 | 103.65 | 3,956,961 | -0.26(-0.25%) |
Oct 17, 2018 | 101.52 | 104.07 | 101.41 | 103.91 | 4,812,365 | +2.34(+2.31%) |
Oct 16, 2018 | 101.39 | 101.74 | 100.56 | 101.56 | 4,583,563 | +0.38(+0.37%) |
Oct 15, 2018 | 101.08 | 102.28 | 100.61 | 101.19 | 4,246,729 | +0.13(+0.13%) |
Oct 12, 2018 | 99.71 | 101.56 | 99.19 | 101.06 | 4,940,234 | +2.35(+2.38%) |
Oct 11, 2018 | 103.45 | 103.66 | 97.49 | 98.71 | 7,899,682 | -4.97(-4.79%) |
Oct 10, 2018 | 105.14 | 105.53 | 103.60 | 103.68 | 6,125,026 | -1.93(-1.83%) |
Oct 09, 2018 | 105.28 | 106.11 | 104.49 | 105.61 | 5,155,478 | -0.01(-0.01%) |
Oct 08, 2018 | 105.06 | 106.67 | 104.99 | 105.62 | 6,559,527 | +0.40(+0.38%) |
Oct 05, 2018 | 104.36 | 105.61 | 104.36 | 105.22 | 9,106,489 | +1.86(+1.80%) |
Oct 04, 2018 | 103.93 | 105.82 | 101.57 | 103.36 | 11,960,392 | +4.00(+4.02%) |
Oct 03, 2018 | 99.21 | 100.27 | 99.01 | 99.36 | 5,572,154 | +0.60(+0.61%) |
Oct 02, 2018 | 98.34 | 98.92 | 98.05 | 98.76 | 4,140,908 | +0.33(+0.33%) |
Oct 01, 2018 | 98.49 | 98.52 | 97.91 | 98.43 | 2,960,118 | +0.27(+0.27%) |
Sep 28, 2018 | 97.67 | 98.56 | 97.24 | 98.16 | 3,074,377 | +0.57(+0.58%) |
Sep 27, 2018 | 97.41 | 98.03 | 97.16 | 97.60 | 2,288,285 | +0.35(+0.36%) |
Sep 26, 2018 | 97.02 | 98.22 | 96.97 | 97.25 | 4,052,737 | +0.56(+0.58%) |
Sep 25, 2018 | 96.97 | 97.65 | 96.54 | 96.69 | 4,127,602 | +0.10(+0.10%) |
Sep 24, 2018 | 96.92 | 97.58 | 96.59 | 96.59 | 3,383,938 | -0.68(-0.70%) |
Sep 21, 2018 | 97.17 | 97.76 | 96.37 | 97.27 | 5,830,637 | +0.24(+0.25%) |
Sep 20, 2018 | 96.71 | 97.06 | 95.34 | 97.03 | 4,112,577 | +0.30(+0.31%) |
Sep 19, 2018 | 97.77 | 97.94 | 96.51 | 96.73 | 3,575,155 | -1.04(-1.07%) |
Sep 18, 2018 | 96.84 | 98.05 | 96.15 | 97.77 | 4,010,702 | +1.07(+1.11%) |
Sep 17, 2018 | 96.61 | 97.66 | 96.09 | 96.70 | 5,435,519 | -0.05(-0.06%) |
Sep 14, 2018 | 97.49 | 97.60 | 96.42 | 96.75 | 3,392,277 | -0.74(-0.76%) |
Sep 13, 2018 | 97.11 | 97.61 | 96.80 | 97.49 | 5,631,547 | +0.56(+0.58%) |
Sep 12, 2018 | 96.79 | 97.41 | 96.52 | 96.94 | 4,291,831 | +0.30(+0.31%) |
Sep 11, 2018 | 97.34 | 97.53 | 96.52 | 96.63 | 3,844,136 | -0.71(-0.73%) |
Sep 10, 2018 | 98.34 | 98.65 | 97.32 | 97.35 | 3,225,783 | -0.56(-0.57%) |
Sep 07, 2018 | 96.19 | 98.10 | 95.87 | 97.91 | 4,179,155 | +1.52(+1.58%) |
Sep 06, 2018 | 96.66 | 96.74 | 94.82 | 96.39 | 3,477,109 | -0.32(-0.33%) |
Sep 05, 2018 | 95.91 | 97.06 | 95.77 | 96.71 | 3,680,289 | +1.01(+1.05%) |
Sep 04, 2018 | 96.33 | 96.69 | 95.48 | 95.70 | 3,396,523 | -0.94(-0.97%) |
Aug 31, 2018 | 96.64 | 96.64 | 96.64 | 0 | +0.16(+0.16%) | |
Aug 30, 2018 | 96.21 | 96.72 | 95.99 | 96.49 | 3,201,464 | +0.14(+0.14%) |
Aug 29, 2018 | 95.50 | 96.59 | 95.39 | 96.35 | 3,224,372 | +0.14(+0.14%) |
Aug 28, 2018 | 96.08 | 96.59 | 95.67 | 96.21 | 2,751,375 | +0.06(+0.07%) |
Aug 27, 2018 | 97.10 | 97.41 | 95.99 | 96.15 | 2,680,149 | -0.60(-0.62%) |
Aug 24, 2018 | 96.57 | 97.00 | 95.62 | 96.75 | 3,377,737 | +0.87(+0.91%) |
Aug 23, 2018 | 96.04 | 96.28 | 95.49 | 95.88 | 2,233,786 | -0.19(-0.20%) |
Aug 22, 2018 | 95.87 | 96.63 | 95.27 | 96.08 | 2,147,410 | -0.04(-0.04%) |
Aug 21, 2018 | 96.98 | 97.08 | 95.79 | 96.11 | 3,034,240 | -0.69(-0.71%) |
Aug 20, 2018 | 96.58 | 97.31 | 96.58 | 96.80 | 3,023,231 | +0.25(+0.26%) |
Aug 17, 2018 | 95.53 | 96.89 | 95.10 | 96.55 | 4,180,685 | +1.09(+1.14%) |
Aug 16, 2018 | 94.45 | 95.99 | 94.45 | 95.46 | 4,839,734 | +0.94(+1.00%) |
Aug 15, 2018 | 93.56 | 94.62 | 93.38 | 94.52 | 3,436,138 | +0.81(+0.87%) |
Aug 14, 2018 | 93.09 | 94.07 | 92.64 | 93.71 | 3,589,976 | +0.51(+0.55%) |
Aug 13, 2018 | 93.20 | 93.41 | 92.90 | 93.19 | 3,095,833 | +0.17(+0.19%) |
Aug 10, 2018 | 92.93 | 93.88 | 92.78 | 93.02 | 3,059,914 | +0.05(+0.06%) |
Aug 09, 2018 | 92.85 | 93.45 | 92.72 | 92.97 | 3,625,584 | -0.07(-0.08%) |
Aug 08, 2018 | 92.66 | 93.40 | 92.27 | 93.04 | 4,288,721 | +0.30(+0.32%) |
Aug 07, 2018 | 92.60 | 94.44 | 92.50 | 92.74 | 5,600,746 | -0.05(-0.06%) |
Aug 06, 2018 | 91.34 | 93.33 | 91.17 | 92.79 | 5,596,092 | +1.29(+1.41%) |
Aug 03, 2018 | 90.23 | 91.60 | 89.95 | 91.50 | 5,025,770 | +1.01(+1.12%) |
Aug 02, 2018 | 89.11 | 91.33 | 89.01 | 90.49 | 4,749,791 | +0.70(+0.78%) |
Aug 01, 2018 | 89.83 | 90.38 | 89.55 | 89.79 | 5,465,133 | -0.10(-0.11%) |
Jul 31, 2018 | 89.38 | 90.25 | 88.73 | 89.89 | 5,449,698 | +0.72(+0.81%) |
Jul 30, 2018 | 87.68 | 89.26 | 87.56 | 89.17 | 5,887,471 | +1.29(+1.47%) |
Jul 27, 2018 | 87.02 | 88.21 | 86.44 | 87.88 | 4,369,862 | +1.29(+1.49%) |
Jul 26, 2018 | 87.92 | 88.21 | 86.27 | 86.59 | 5,304,952 | -1.14(-1.30%) |
Jul 25, 2018 | 84.75 | 87.93 | 84.63 | 87.73 | 9,317,900 | +2.80(+3.30%) |
Jul 24, 2018 | 85.30 | 81.88 | 84.92 | 10,893,370 | +4.07(+5.03%) | |
Jul 23, 2018 | 80.33 | 81.11 | 80.21 | 80.86 | 3,456,302 | +0.37(+0.46%) |
Jul 20, 2018 | 80.98 | 81.30 | 80.29 | 80.48 | 4,211,101 | -0.87(-1.07%) |
Jul 19, 2018 | 81.90 | 80.85 | 81.36 | 3,485,650 | -0.55(-0.67%) | |
Jul 18, 2018 | 81.51 | 81.99 | 81.03 | 81.90 | 3,321,415 | +0.42(+0.51%) |
Jul 17, 2018 | 81.29 | 81.85 | 81.28 | 81.48 | 2,395,625 | +0.45(+0.56%) |
Jul 16, 2018 | 81.54 | 81.73 | 80.82 | 81.03 | 3,490,315 | -0.58(-0.71%) |
Jul 13, 2018 | 80.81 | 81.76 | 80.55 | 81.61 | 3,665,903 | +0.73(+0.90%) |
Jul 12, 2018 | 80.15 | 80.96 | 79.99 | 80.88 | 2,862,958 | +1.23(+1.54%) |
Jul 11, 2018 | 79.85 | 80.12 | 79.33 | 79.66 | 2,691,404 | -0.45(-0.56%) |
Jul 10, 2018 | 80.13 | 80.27 | 79.76 | 80.10 | 2,447,019 | +0.16(+0.20%) |
Jul 09, 2018 | 79.69 | 80.36 | 79.64 | 79.94 | 2,986,861 | +0.44(+0.55%) |
Jul 06, 2018 | 78.99 | 79.79 | 78.98 | 79.50 | 2,517,806 | +0.76(+0.96%) |
Jul 05, 2018 | 79.06 | 79.32 | 78.36 | 78.75 | 2,941,023 | +0.05(+0.06%) |
Jul 03, 2018 | 78.70 | 78.70 | 78.70 | 0 | +0.59(+0.76%) | |
Jul 02, 2018 | 77.38 | 78.17 | 77.06 | 78.11 | 2,579,842 | +0.48(+0.62%) |
Jun 29, 2018 | 78.09 | 78.33 | 77.45 | 77.63 | 3,258,082 | -0.15(-0.19%) |
Jun 28, 2018 | 77.19 | 78.20 | 77.15 | 77.77 | 2,819,032 | +0.75(+0.97%) |
Jun 27, 2018 | 77.25 | 77.87 | 77.00 | 77.03 | 3,303,597 | -0.40(-0.52%) |
Jun 26, 2018 | 77.82 | 78.24 | 77.29 | 77.43 | 3,122,433 | -0.60(-0.77%) |
Jun 25, 2018 | 78.24 | 78.79 | 77.44 | 78.03 | 3,752,869 | -0.14(-0.17%) |
Jun 22, 2018 | 78.26 | 78.60 | 78.06 | 78.16 | 6,360,865 | -0.14(-0.17%) |
Jun 21, 2018 | 78.07 | 78.49 | 77.50 | 78.30 | 3,139,839 | -0.19(-0.24%) |
Jun 20, 2018 | 78.91 | 79.29 | 78.42 | 78.49 | 5,139,391 | -0.49(-0.62%) |
Jun 19, 2018 | 78.14 | 79.03 | 77.94 | 78.98 | 3,346,600 | +0.65(+0.82%) |
Jun 18, 2018 | 78.22 | 78.37 | 77.34 | 78.34 | 3,195,011 | -0.70(-0.89%) |
Jun 15, 2018 | 78.56 | 78.33 | 79.04 | 6,128,400 | +0.48(+0.61%) | |
Jun 14, 2018 | 77.94 | 78.66 | 77.48 | 78.56 | 3,424,214 | +0.57(+0.73%) |
Jun 13, 2018 | 78.02 | 78.58 | 77.87 | 77.98 | 3,354,960 | +0.21(+0.27%) |
Jun 12, 2018 | 78.02 | 78.26 | 77.74 | 77.77 | 3,316,273 | -0.34(-0.43%) |
Jun 11, 2018 | 78.52 | 78.95 | 78.06 | 78.11 | 3,854,917 | -0.20(-0.26%) |
Jun 08, 2018 | 78.08 | 78.62 | 77.72 | 78.31 | 3,487,092 | +0.18(+0.23%) |
Jun 07, 2018 | 78.42 | 78.53 | 77.62 | 78.13 | 3,433,547 | -0.05(-0.06%) |
Jun 06, 2018 | 78.17 | 78.17 | 2,990,338 | +1.01(+1.31%) | ||
Jun 05, 2018 | 77.55 | 77.96 | 76.91 | 77.16 | 4,031,370 | -0.23(-0.29%) |
Jun 04, 2018 | 77.01 | 77.80 | 76.74 | 77.39 | 4,686,132 | +0.20(+0.26%) |
Jun 01, 2018 | 77.51 | 77.95 | 76.93 | 77.19 | 4,460,345 | -0.17(-0.22%) |
May 31, 2018 | 76.31 | 77.43 | 76.13 | 77.36 | 10,471,630 | +1.07(+1.41%) |
May 30, 2018 | 75.43 | 76.44 | 75.43 | 76.29 | 3,820,242 | +1.29(+1.72%) |
May 29, 2018 | 74.70 | 75.16 | 74.28 | 75.00 | 3,802,574 | -0.30(-0.40%) |
May 25, 2018 | 75.30 | 75.30 | 75.30 | 0 | +0.05(+0.07%) | |
May 24, 2018 | 75.24 | 75.24 | 74.69 | 75.24 | 2,728,047 | +0.03(+0.04%) |
May 23, 2018 | 74.33 | 75.43 | 74.24 | 75.22 | 2,766,652 | +0.42(+0.56%) |
May 22, 2018 | 74.73 | 75.41 | 74.43 | 74.80 | 2,880,766 | +0.35(+0.48%) |
May 21, 2018 | 74.86 | 75.09 | 74.30 | 74.44 | 2,754,586 | -0.22(-0.29%) |
May 18, 2018 | 74.13 | 74.86 | 74.13 | 74.66 | 4,399,410 | +0.37(+0.50%) |
May 17, 2018 | 73.72 | 74.45 | 73.72 | 74.29 | 3,087,074 | +0.44(+0.59%) |
May 16, 2018 | 74.42 | 74.55 | 73.65 | 73.85 | 3,973,123 | -0.43(-0.57%) |
May 15, 2018 | 74.74 | 74.94 | 73.93 | 74.28 | 4,053,882 | -0.78(-1.04%) |
May 14, 2018 | 74.63 | 75.28 | 74.54 | 75.05 | 5,245,938 | +0.56(+0.75%) |
May 11, 2018 | 73.32 | 74.49 | 73.20 | 74.49 | 4,863,036 | +1.44(+1.97%) |
May 10, 2018 | 71.79 | 73.34 | 71.75 | 73.06 | 4,115,484 | +1.44(+2.01%) |
May 09, 2018 | 71.34 | 71.96 | 70.88 | 71.62 | 3,680,304 | +0.35(+0.49%) |
May 08, 2018 | 70.91 | 71.29 | 70.63 | 71.27 | 5,082,057 | +0.23(+0.32%) |
May 07, 2018 | 70.84 | 71.61 | 70.68 | 71.04 | 4,123,131 | +0.21(+0.29%) |
May 04, 2018 | 69.95 | 71.03 | 69.65 | 70.83 | 3,727,198 | +0.33(+0.46%) |
May 03, 2018 | 71.06 | 71.11 | 69.97 | 70.51 | 4,946,595 | -0.71(-1.00%) |
May 02, 2018 | 71.09 | 71.73 | 70.89 | 71.22 | 5,718,084 | -0.22(-0.30%) |