Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 124.90 | 125.81 | 124.36 | 125.12 | 351,252 | +0.62(+0.50%) |
Apr 29, 2019 | 123.65 | 125.00 | 123.08 | 124.50 | 602,224 | +1.17(+0.95%) |
Apr 26, 2019 | 122.27 | 123.72 | 121.81 | 123.33 | 292,063 | +1.07(+0.88%) |
Apr 25, 2019 | 121.24 | 122.91 | 120.81 | 122.27 | 241,135 | +0.36(+0.30%) |
Apr 24, 2019 | 119.90 | 122.26 | 119.90 | 121.90 | 389,946 | +1.81(+1.50%) |
Apr 23, 2019 | 118.12 | 120.90 | 118.12 | 120.10 | 458,849 | +2.36(+2.00%) |
Apr 22, 2019 | 116.77 | 119.88 | 116.77 | 117.74 | 376,182 | +0.40(+0.34%) |
Apr 18, 2019 | 115.70 | 117.80 | 114.81 | 117.34 | 671,013 | +2.23(+1.94%) |
Apr 17, 2019 | 120.39 | 120.59 | 114.27 | 115.10 | 926,667 | -4.50(-3.76%) |
Apr 16, 2019 | 123.90 | 123.90 | 119.40 | 119.60 | 464,207 | -3.32(-2.70%) |
Apr 15, 2019 | 123.20 | 124.06 | 122.52 | 122.92 | 407,106 | +0.02(+0.02%) |
Apr 12, 2019 | 122.74 | 123.45 | 122.21 | 122.91 | 395,594 | +0.53(+0.44%) |
Apr 11, 2019 | 121.05 | 122.62 | 120.78 | 122.37 | 457,156 | +1.61(+1.33%) |
Apr 10, 2019 | 120.40 | 121.43 | 119.96 | 120.77 | 535,870 | +0.69(+0.57%) |
Apr 09, 2019 | 119.92 | 121.40 | 119.12 | 120.08 | 305,122 | +0.16(+0.14%) |
Apr 08, 2019 | 119.97 | 120.32 | 118.48 | 119.92 | 726,461 | +0.06(+0.05%) |
Apr 05, 2019 | 120.39 | 121.44 | 119.41 | 119.86 | 500,067 | -0.33(-0.27%) |
Apr 04, 2019 | 120.58 | 121.31 | 119.37 | 120.18 | 338,518 | -0.16(-0.13%) |
Apr 03, 2019 | 121.52 | 121.56 | 119.97 | 120.34 | 390,117 | -0.55(-0.45%) |
Apr 02, 2019 | 121.98 | 122.30 | 120.19 | 120.89 | 271,482 | -0.84(-0.69%) |
Apr 01, 2019 | 122.61 | 123.74 | 120.43 | 121.73 | 310,577 | -0.57(-0.47%) |
Mar 29, 2019 | 121.76 | 122.89 | 120.81 | 122.30 | 369,214 | +1.30(+1.07%) |
Mar 28, 2019 | 119.53 | 121.58 | 118.97 | 121.00 | 229,604 | +1.34(+1.12%) |
Mar 27, 2019 | 117.84 | 120.19 | 116.80 | 119.67 | 418,189 | +1.94(+1.65%) |
Mar 26, 2019 | 118.01 | 118.20 | 116.87 | 117.73 | 351,686 | +0.77(+0.65%) |
Mar 25, 2019 | 117.10 | 117.37 | 115.86 | 116.96 | 347,029 | -0.55(-0.47%) |
Mar 22, 2019 | 118.97 | 119.29 | 117.47 | 117.52 | 285,573 | -2.05(-1.71%) |
Mar 21, 2019 | 117.38 | 119.88 | 117.38 | 119.56 | 519,586 | +1.85(+1.57%) |
Mar 20, 2019 | 116.83 | 118.92 | 116.83 | 117.71 | 274,326 | -0.09(-0.07%) |
Mar 19, 2019 | 117.98 | 118.15 | 117.07 | 117.80 | 176,089 | +0.08(+0.07%) |
Mar 18, 2019 | 118.03 | 118.03 | 116.10 | 117.72 | 482,251 | -0.14(-0.12%) |
Mar 15, 2019 | 118.45 | 118.70 | 117.28 | 117.86 | 680,853 | -0.16(-0.14%) |
Mar 14, 2019 | 117.24 | 118.17 | 116.34 | 118.02 | 399,013 | +0.71(+0.60%) |
Mar 13, 2019 | 117.20 | 118.11 | 116.88 | 117.32 | 605,283 | +0.55(+0.47%) |
Mar 12, 2019 | 115.66 | 116.90 | 115.11 | 116.76 | 272,482 | +1.19(+1.03%) |
Mar 11, 2019 | 114.16 | 115.63 | 113.74 | 115.57 | 229,759 | +1.73(+1.52%) |
Mar 08, 2019 | 113.61 | 114.40 | 112.89 | 113.84 | 360,630 | -0.60(-0.53%) |
Mar 07, 2019 | 114.69 | 115.27 | 114.14 | 114.44 | 209,224 | -0.25(-0.22%) |
Mar 06, 2019 | 115.89 | 115.91 | 114.30 | 114.69 | 482,276 | -1.17(-1.01%) |
Mar 05, 2019 | 116.41 | 117.08 | 114.88 | 115.86 | 183,561 | -0.72(-0.62%) |
Mar 04, 2019 | 117.35 | 117.66 | 115.42 | 116.57 | 372,849 | -0.54(-0.46%) |
Mar 01, 2019 | 116.51 | 117.40 | 115.05 | 117.12 | 365,969 | +1.57(+1.36%) |
Feb 28, 2019 | 114.98 | 116.13 | 114.69 | 115.55 | 381,871 | +0.33(+0.28%) |
Feb 27, 2019 | 115.07 | 115.52 | 114.43 | 115.22 | 285,390 | +0.06(+0.05%) |
Feb 26, 2019 | 116.08 | 116.12 | 114.94 | 115.17 | 314,368 | -1.01(-0.87%) |
Feb 25, 2019 | 117.17 | 117.89 | 115.67 | 116.18 | 502,814 | -0.41(-0.35%) |
Feb 22, 2019 | 116.50 | 117.61 | 115.91 | 116.59 | 379,904 | +0.01(+0.01%) |
Feb 21, 2019 | 116.73 | 117.57 | 116.07 | 116.58 | 333,199 | -0.45(-0.38%) |
Feb 20, 2019 | 116.36 | 117.50 | 116.00 | 117.03 | 290,740 | +0.32(+0.28%) |
Feb 19, 2019 | 116.22 | 117.68 | 115.90 | 116.70 | 391,821 | +0.22(+0.19%) |
Feb 15, 2019 | 116.05 | 116.61 | 115.58 | 116.48 | 327,311 | +1.18(+1.02%) |
Feb 14, 2019 | 113.80 | 115.65 | 113.15 | 115.30 | 440,725 | +0.81(+0.71%) |
Feb 13, 2019 | 114.83 | 115.46 | 113.93 | 114.49 | 607,463 | -0.58(-0.50%) |
Feb 12, 2019 | 115.43 | 117.65 | 113.89 | 115.08 | 1,080,481 | +0.89(+0.78%) |
Feb 11, 2019 | 113.39 | 114.96 | 112.97 | 114.18 | 810,850 | +1.21(+1.07%) |
Feb 08, 2019 | 112.86 | 113.09 | 112.17 | 112.97 | 373,605 | -0.53(-0.47%) |
Feb 07, 2019 | 112.60 | 113.88 | 111.91 | 113.50 | 580,592 | +0.53(+0.47%) |
Feb 06, 2019 | 112.33 | 113.38 | 112.21 | 112.97 | 554,605 | +0.46(+0.41%) |
Feb 05, 2019 | 110.45 | 112.89 | 109.81 | 112.51 | 586,364 | +2.53(+2.30%) |
Feb 04, 2019 | 108.82 | 110.11 | 107.89 | 109.99 | 305,993 | +0.69(+0.64%) |
Feb 01, 2019 | 108.73 | 109.66 | 108.17 | 109.29 | 366,887 | +0.64(+0.59%) |
Jan 31, 2019 | 108.30 | 109.84 | 107.27 | 108.66 | 572,943 | +0.40(+0.37%) |
Jan 30, 2019 | 109.06 | 109.72 | 106.93 | 108.25 | 382,064 | -0.32(-0.30%) |
Jan 29, 2019 | 109.55 | 110.19 | 107.96 | 108.58 | 491,647 | -0.95(-0.87%) |
Jan 28, 2019 | 109.82 | 110.74 | 108.83 | 109.53 | 473,389 | -1.09(-0.99%) |
Jan 25, 2019 | 109.33 | 111.42 | 109.33 | 110.63 | 345,052 | +1.31(+1.20%) |
Jan 24, 2019 | 108.26 | 109.47 | 108.08 | 109.31 | 344,481 | +1.24(+1.15%) |
Jan 23, 2019 | 107.68 | 109.23 | 107.44 | 108.07 | 371,755 | +0.71(+0.67%) |
Jan 22, 2019 | 106.75 | 107.56 | 106.09 | 107.36 | 264,028 | -0.09(-0.09%) |
Jan 18, 2019 | 108.16 | 108.70 | 106.96 | 107.45 | 500,730 | +0.14(+0.13%) |
Jan 17, 2019 | 105.27 | 108.18 | 105.21 | 107.31 | 540,296 | +1.33(+1.26%) |
Jan 16, 2019 | 104.97 | 106.62 | 104.97 | 105.98 | 381,827 | +1.52(+1.45%) |
Jan 15, 2019 | 103.10 | 104.48 | 102.68 | 104.46 | 403,344 | +1.74(+1.70%) |
Jan 14, 2019 | 104.11 | 104.51 | 102.71 | 102.72 | 298,785 | -2.07(-1.97%) |
Jan 11, 2019 | 103.44 | 104.79 | 103.39 | 104.79 | 430,607 | +0.92(+0.89%) |
Jan 10, 2019 | 102.25 | 104.01 | 101.66 | 103.86 | 230,749 | +1.41(+1.38%) |
Jan 09, 2019 | 102.44 | 103.25 | 102.09 | 102.45 | 332,127 | +0.80(+0.79%) |
Jan 08, 2019 | 100.00 | 101.79 | 99.15 | 101.65 | 477,525 | +2.45(+2.47%) |
Jan 07, 2019 | 98.64 | 100.41 | 98.20 | 99.20 | 406,141 | +0.22(+0.22%) |
Jan 04, 2019 | 97.53 | 100.10 | 97.53 | 98.99 | 597,412 | +2.31(+2.39%) |
Jan 03, 2019 | 98.75 | 98.75 | 96.13 | 96.67 | 347,397 | -2.53(-2.55%) |
Jan 02, 2019 | 100.64 | 100.64 | 98.18 | 99.20 | 339,173 | -2.58(-2.54%) |
Dec 31, 2018 | 100.88 | 101.91 | 100.52 | 101.79 | 378,014 | +1.56(+1.56%) |
Dec 28, 2018 | 99.75 | 101.08 | 98.36 | 100.22 | 406,357 | +0.41(+0.41%) |
Dec 27, 2018 | 97.22 | 99.83 | 95.96 | 99.81 | 437,268 | +1.37(+1.39%) |
Dec 26, 2018 | 95.05 | 98.49 | 94.45 | 98.44 | 694,713 | +3.58(+3.78%) |
Dec 24, 2018 | 97.34 | 97.58 | 94.75 | 94.86 | 244,276 | -3.09(-3.15%) |
Dec 21, 2018 | 100.05 | 101.71 | 97.78 | 97.95 | 1,255,920 | -2.10(-2.10%) |
Dec 20, 2018 | 102.83 | 103.12 | 99.13 | 100.05 | 606,486 | -2.96(-2.88%) |
Dec 19, 2018 | 104.42 | 105.74 | 102.00 | 103.02 | 405,205 | -0.90(-0.86%) |
Dec 18, 2018 | 106.36 | 106.62 | 103.05 | 103.91 | 598,458 | -1.40(-1.33%) |
Dec 17, 2018 | 107.01 | 107.55 | 104.87 | 105.31 | 460,149 | -2.48(-2.30%) |
Dec 14, 2018 | 108.41 | 109.99 | 107.25 | 107.79 | 606,125 | -1.23(-1.13%) |
Dec 13, 2018 | 112.05 | 112.61 | 108.07 | 109.02 | 332,964 | -2.45(-2.20%) |
Dec 12, 2018 | 110.70 | 113.12 | 110.42 | 111.47 | 492,727 | +2.33(+2.14%) |
Dec 11, 2018 | 110.94 | 111.42 | 108.77 | 109.13 | 451,115 | -0.51(-0.47%) |
Dec 10, 2018 | 108.64 | 110.02 | 107.07 | 109.64 | 357,875 | +1.10(+1.02%) |
Dec 07, 2018 | 111.70 | 112.68 | 107.64 | 108.54 | 562,560 | -3.98(-3.54%) |
Dec 06, 2018 | 112.67 | 115.51 | 110.16 | 112.52 | 680,111 | -1.02(-0.90%) |
Dec 04, 2018 | 114.75 | 115.34 | 112.08 | 113.54 | 406,882 | -1.07(-0.93%) |
Dec 03, 2018 | 113.99 | 114.76 | 112.93 | 114.61 | 503,137 | +1.17(+1.03%) |
Nov 30, 2018 | 114.03 | 115.10 | 112.91 | 113.44 | 542,195 | -0.44(-0.38%) |
Nov 29, 2018 | 112.67 | 115.24 | 112.48 | 113.88 | 604,477 | +0.52(+0.45%) |
Nov 28, 2018 | 109.92 | 113.66 | 109.92 | 113.36 | 677,352 | +3.99(+3.65%) |
Nov 27, 2018 | 108.12 | 109.61 | 107.64 | 109.37 | 293,523 | +1.06(+0.98%) |
Nov 26, 2018 | 108.98 | 109.23 | 107.61 | 108.31 | 445,408 | +0.65(+0.60%) |
Nov 23, 2018 | 106.72 | 108.61 | 106.72 | 107.67 | 116,870 | +0.10(+0.10%) |
Nov 21, 2018 | 107.56 | 107.56 | 107.56 | 0 | +0.54(+0.51%) | |
Nov 20, 2018 | 109.52 | 109.52 | 106.68 | 107.02 | 508,887 | -2.92(-2.65%) |
Nov 19, 2018 | 112.42 | 112.52 | 109.53 | 109.94 | 361,697 | -2.49(-2.21%) |
Nov 16, 2018 | 111.84 | 113.37 | 111.61 | 112.42 | 740,706 | +0.21(+0.19%) |
Nov 15, 2018 | 109.87 | 112.49 | 109.63 | 112.22 | 367,108 | +1.65(+1.49%) |
Nov 14, 2018 | 113.49 | 113.49 | 109.84 | 110.56 | 530,288 | -2.02(-1.80%) |
Nov 13, 2018 | 114.92 | 115.18 | 112.40 | 112.59 | 441,866 | -1.33(-1.17%) |
Nov 12, 2018 | 114.28 | 115.03 | 112.92 | 113.92 | 526,462 | -0.39(-0.34%) |
Nov 09, 2018 | 114.61 | 115.11 | 113.44 | 114.31 | 522,022 | -0.33(-0.29%) |
Nov 08, 2018 | 113.81 | 115.56 | 113.81 | 114.64 | 548,999 | +0.77(+0.68%) |
Nov 07, 2018 | 112.07 | 114.89 | 111.64 | 113.87 | 663,279 | +2.31(+2.07%) |
Nov 06, 2018 | 105.95 | 112.03 | 105.95 | 111.56 | 793,967 | +5.15(+4.84%) |
Nov 05, 2018 | 106.25 | 107.01 | 105.63 | 106.41 | 369,011 | +0.16(+0.15%) |
Nov 02, 2018 | 106.81 | 107.67 | 105.03 | 106.25 | 294,914 | +0.09(+0.09%) |
Nov 01, 2018 | 104.12 | 106.32 | 104.12 | 106.16 | 524,613 | +2.34(+2.25%) |
Oct 31, 2018 | 103.50 | 104.46 | 102.44 | 103.82 | 473,832 | +1.41(+1.37%) |
Oct 30, 2018 | 102.53 | 103.32 | 101.46 | 102.41 | 344,162 | -0.10(-0.10%) |
Oct 29, 2018 | 101.83 | 102.75 | 101.06 | 102.52 | 363,597 | +2.01(+2.00%) |
Oct 26, 2018 | 101.62 | 102.28 | 100.07 | 100.50 | 323,447 | -1.88(-1.84%) |
Oct 25, 2018 | 101.57 | 102.96 | 100.26 | 102.39 | 634,086 | +1.34(+1.33%) |
Oct 24, 2018 | 99.99 | 102.36 | 99.99 | 101.05 | 542,544 | +0.93(+0.93%) |
Oct 23, 2018 | 99.34 | 101.05 | 98.17 | 100.11 | 430,645 | -0.26(-0.26%) |
Oct 22, 2018 | 101.56 | 101.56 | 100.30 | 100.37 | 327,061 | -0.95(-0.94%) |
Oct 19, 2018 | 103.59 | 103.89 | 100.91 | 101.32 | 350,190 | -1.86(-1.80%) |
Oct 18, 2018 | 104.43 | 104.83 | 102.78 | 103.18 | 305,767 | -1.30(-1.25%) |
Oct 17, 2018 | 104.59 | 105.23 | 103.86 | 104.48 | 278,444 | -0.21(-0.20%) |
Oct 16, 2018 | 101.93 | 104.88 | 101.72 | 104.69 | 356,716 | +3.60(+3.56%) |
Oct 15, 2018 | 100.38 | 101.94 | 99.87 | 101.09 | 323,558 | +0.32(+0.32%) |
Oct 12, 2018 | 101.11 | 101.28 | 99.54 | 100.77 | 494,015 | +1.27(+1.28%) |
Oct 11, 2018 | 99.39 | 101.48 | 99.07 | 99.50 | 705,837 | -0.20(-0.20%) |
Oct 10, 2018 | 102.24 | 102.42 | 99.53 | 99.70 | 423,628 | -2.60(-2.54%) |
Oct 09, 2018 | 102.32 | 102.74 | 100.91 | 102.30 | 369,546 | +0.00(+0.00%) |
Oct 08, 2018 | 103.26 | 103.95 | 100.85 | 102.30 | 398,895 | -1.22(-1.17%) |
Oct 05, 2018 | 103.98 | 104.36 | 102.93 | 103.52 | 335,239 | -0.30(-0.29%) |
Oct 04, 2018 | 105.32 | 105.48 | 103.34 | 103.82 | 355,507 | -1.85(-1.75%) |
Oct 03, 2018 | 107.34 | 107.81 | 105.45 | 105.67 | 233,769 | -1.45(-1.36%) |
Oct 02, 2018 | 108.25 | 108.41 | 106.85 | 107.12 | 291,481 | -1.30(-1.20%) |
Oct 01, 2018 | 109.24 | 109.60 | 108.11 | 108.43 | 319,548 | -0.23(-0.21%) |
Sep 28, 2018 | 107.74 | 109.22 | 107.74 | 108.65 | 289,544 | +0.88(+0.82%) |
Sep 27, 2018 | 108.03 | 108.33 | 107.03 | 107.77 | 353,895 | -0.12(-0.11%) |
Sep 26, 2018 | 108.92 | 109.11 | 107.86 | 107.89 | 266,016 | -0.83(-0.77%) |
Sep 25, 2018 | 108.36 | 109.22 | 108.22 | 108.73 | 285,644 | +0.35(+0.32%) |
Sep 24, 2018 | 108.17 | 108.47 | 107.55 | 108.38 | 301,922 | +0.13(+0.12%) |
Sep 21, 2018 | 108.47 | 108.82 | 108.07 | 108.25 | 574,982 | -0.28(-0.25%) |
Sep 20, 2018 | 108.36 | 108.71 | 108.18 | 108.52 | 292,127 | +0.64(+0.59%) |
Sep 19, 2018 | 108.92 | 109.07 | 107.48 | 107.88 | 227,188 | -0.91(-0.84%) |
Sep 18, 2018 | 107.16 | 109.24 | 106.66 | 108.80 | 439,047 | +1.38(+1.28%) |
Sep 17, 2018 | 109.42 | 109.42 | 107.31 | 107.42 | 378,995 | -2.04(-1.87%) |
Sep 14, 2018 | 107.45 | 109.81 | 107.45 | 109.46 | 502,543 | +2.04(+1.90%) |
Sep 13, 2018 | 107.98 | 108.52 | 107.16 | 107.42 | 276,313 | -0.24(-0.22%) |
Sep 12, 2018 | 108.29 | 108.42 | 106.90 | 107.66 | 253,701 | -0.47(-0.43%) |
Sep 11, 2018 | 107.21 | 108.40 | 107.19 | 108.12 | 263,350 | +0.73(+0.68%) |
Sep 10, 2018 | 107.94 | 107.97 | 107.06 | 107.39 | 195,112 | -0.24(-0.22%) |
Sep 07, 2018 | 107.41 | 108.75 | 107.30 | 107.63 | 209,419 | -0.02(-0.02%) |
Sep 06, 2018 | 107.30 | 108.16 | 106.88 | 107.65 | 226,836 | +0.35(+0.33%) |
Sep 05, 2018 | 107.44 | 107.48 | 106.41 | 107.30 | 210,047 | -0.77(-0.71%) |
Sep 04, 2018 | 108.64 | 109.21 | 107.60 | 108.06 | 206,968 | -0.61(-0.56%) |
Aug 31, 2018 | 108.67 | 108.67 | 108.67 | 0 | +0.17(+0.16%) | |
Aug 30, 2018 | 108.99 | 109.19 | 108.38 | 108.50 | 272,566 | -0.71(-0.65%) |
Aug 29, 2018 | 109.42 | 109.48 | 108.73 | 109.21 | 168,433 | +0.06(+0.05%) |
Aug 28, 2018 | 109.20 | 109.69 | 108.69 | 109.16 | 223,430 | +0.17(+0.16%) |
Aug 27, 2018 | 109.33 | 109.73 | 108.83 | 108.99 | 245,050 | +0.13(+0.12%) |
Aug 24, 2018 | 109.09 | 109.63 | 108.07 | 108.85 | 322,082 | -0.41(-0.37%) |
Aug 23, 2018 | 109.28 | 109.83 | 109.00 | 109.26 | 158,435 | -0.06(-0.05%) |
Aug 22, 2018 | 108.52 | 109.49 | 108.34 | 109.32 | 172,050 | +0.39(+0.36%) |
Aug 21, 2018 | 108.89 | 109.19 | 108.28 | 108.93 | 358,265 | +0.69(+0.64%) |
Aug 20, 2018 | 108.42 | 108.84 | 108.07 | 108.24 | 173,155 | +0.18(+0.17%) |
Aug 17, 2018 | 107.41 | 108.18 | 106.75 | 108.06 | 426,521 | +0.72(+0.67%) |
Aug 16, 2018 | 107.37 | 107.95 | 106.58 | 107.34 | 543,285 | +0.33(+0.31%) |
Aug 15, 2018 | 108.11 | 108.43 | 106.65 | 107.01 | 467,447 | -1.46(-1.34%) |
Aug 14, 2018 | 108.32 | 109.08 | 108.18 | 108.47 | 729,434 | +0.25(+0.23%) |
Aug 13, 2018 | 108.52 | 109.61 | 107.96 | 108.22 | 415,543 | -0.52(-0.48%) |
Aug 10, 2018 | 107.87 | 109.52 | 107.73 | 108.74 | 498,647 | +0.09(+0.08%) |
Aug 09, 2018 | 109.99 | 111.14 | 108.58 | 108.65 | 560,554 | +1.28(+1.19%) |
Aug 08, 2018 | 106.77 | 107.78 | 100.36 | 107.38 | 757,714 | -2.02(-1.84%) |
Aug 07, 2018 | 110.36 | 110.56 | 108.76 | 109.39 | 806,895 | -0.64(-0.59%) |
Aug 06, 2018 | 110.80 | 111.25 | 109.80 | 110.04 | 760,926 | -0.52(-0.47%) |
Aug 03, 2018 | 109.56 | 110.61 | 108.99 | 110.56 | 568,977 | +0.33(+0.30%) |
Aug 02, 2018 | 108.44 | 110.90 | 108.40 | 110.23 | 484,133 | +1.32(+1.21%) |
Aug 01, 2018 | 108.30 | 109.10 | 107.80 | 108.91 | 337,943 | +0.51(+0.47%) |
Jul 31, 2018 | 106.65 | 108.80 | 105.89 | 108.40 | 407,784 | +2.15(+2.02%) |
Jul 30, 2018 | 106.89 | 107.24 | 106.16 | 106.25 | 288,422 | -0.59(-0.55%) |
Jul 27, 2018 | 107.39 | 107.39 | 105.49 | 106.84 | 727,484 | -0.64(-0.60%) |
Jul 26, 2018 | 107.37 | 108.23 | 106.98 | 107.48 | 400,135 | +0.32(+0.30%) |
Jul 25, 2018 | 106.84 | 107.54 | 106.53 | 107.16 | 588,012 | +0.44(+0.41%) |
Jul 24, 2018 | 107.06 | 107.25 | 106.00 | 106.72 | 397,827 | +0.17(+0.16%) |
Jul 23, 2018 | 105.80 | 106.98 | 105.12 | 106.55 | 285,083 | +0.53(+0.50%) |
Jul 20, 2018 | 105.38 | 106.14 | 105.11 | 106.02 | 245,680 | +0.62(+0.58%) |
Jul 19, 2018 | 104.75 | 105.64 | 104.55 | 105.41 | 331,958 | +0.78(+0.74%) |
Jul 18, 2018 | 104.29 | 104.87 | 103.80 | 104.63 | 266,515 | +0.27(+0.26%) |
Jul 17, 2018 | 103.90 | 104.65 | 103.48 | 104.36 | 377,621 | +0.45(+0.44%) |
Jul 16, 2018 | 105.29 | 105.29 | 103.81 | 103.90 | 296,121 | -0.62(-0.60%) |
Jul 13, 2018 | 104.23 | 105.14 | 103.81 | 104.53 | 316,996 | +0.20(+0.19%) |
Jul 12, 2018 | 104.16 | 104.64 | 103.61 | 104.33 | 253,831 | +0.88(+0.85%) |
Jul 11, 2018 | 103.30 | 104.00 | 102.92 | 103.45 | 205,319 | -0.42(-0.40%) |
Jul 10, 2018 | 103.94 | 104.51 | 103.28 | 103.86 | 279,212 | +0.64(+0.62%) |
Jul 09, 2018 | 103.01 | 103.59 | 102.90 | 103.23 | 349,509 | +0.37(+0.36%) |
Jul 06, 2018 | 101.28 | 102.94 | 101.16 | 102.86 | 355,872 | +1.85(+1.83%) |
Jul 05, 2018 | 101.16 | 101.16 | 100.23 | 101.01 | 428,599 | +0.38(+0.38%) |
Jul 03, 2018 | 100.63 | 100.63 | 100.63 | 0 | -0.40(-0.39%) | |
Jul 02, 2018 | 99.32 | 101.30 | 99.23 | 101.03 | 432,916 | +1.59(+1.60%) |
Jun 29, 2018 | 98.15 | 100.41 | 98.08 | 99.44 | 494,962 | +1.47(+1.50%) |
Jun 28, 2018 | 97.64 | 98.47 | 97.35 | 97.97 | 548,702 | +0.25(+0.25%) |
Jun 27, 2018 | 99.25 | 99.71 | 97.70 | 97.73 | 666,214 | -1.47(-1.48%) |
Jun 26, 2018 | 99.54 | 100.56 | 98.97 | 99.19 | 1,237,026 | -0.24(-0.24%) |
Jun 25, 2018 | 100.74 | 100.74 | 99.03 | 99.43 | 363,548 | -1.40(-1.39%) |
Jun 22, 2018 | 101.61 | 102.24 | 100.70 | 100.83 | 664,375 | -0.32(-0.32%) |
Jun 21, 2018 | 101.25 | 101.77 | 100.61 | 101.16 | 392,146 | -0.14(-0.14%) |
Jun 20, 2018 | 101.87 | 101.87 | 100.66 | 101.30 | 337,770 | +0.21(+0.21%) |
Jun 19, 2018 | 100.91 | 101.69 | 100.62 | 101.09 | 586,665 | -0.75(-0.73%) |
Jun 18, 2018 | 100.24 | 102.01 | 99.77 | 101.84 | 264,950 | +1.39(+1.39%) |
Jun 15, 2018 | 100.97 | 99.89 | 100.44 | 569,346 | -0.53(-0.53%) | |
Jun 14, 2018 | 100.33 | 101.02 | 99.97 | 100.97 | 272,005 | +1.19(+1.20%) |
Jun 13, 2018 | 100.47 | 101.28 | 99.62 | 99.78 | 415,208 | -0.65(-0.65%) |
Jun 12, 2018 | 101.14 | 101.91 | 100.35 | 100.44 | 392,988 | -0.72(-0.71%) |
Jun 11, 2018 | 100.88 | 101.47 | 100.23 | 101.16 | 190,397 | +0.24(+0.23%) |
Jun 08, 2018 | 99.17 | 101.07 | 99.17 | 100.92 | 371,673 | +1.77(+1.79%) |
Jun 07, 2018 | 100.28 | 100.53 | 98.52 | 99.15 | 317,343 | -1.22(-1.22%) |
Jun 06, 2018 | 100.54 | 99.42 | 100.37 | 289,734 | +0.64(+0.64%) | |
Jun 05, 2018 | 99.34 | 99.94 | 98.74 | 99.73 | 323,131 | +0.46(+0.47%) |
Jun 04, 2018 | 99.07 | 99.48 | 98.55 | 99.26 | 354,792 | +0.53(+0.54%) |
Jun 01, 2018 | 98.91 | 99.44 | 98.27 | 98.74 | 338,785 | +0.69(+0.70%) |
May 31, 2018 | 98.71 | 99.08 | 98.03 | 98.05 | 377,760 | -0.69(-0.70%) |
May 30, 2018 | 98.52 | 99.59 | 98.52 | 98.74 | 326,879 | +0.57(+0.58%) |
May 29, 2018 | 97.22 | 98.35 | 96.81 | 98.17 | 421,586 | +0.26(+0.27%) |
May 25, 2018 | 97.90 | 97.90 | 97.90 | 0 | -0.76(-0.77%) | |
May 24, 2018 | 98.93 | 99.50 | 98.31 | 98.66 | 312,742 | -0.18(-0.18%) |
May 23, 2018 | 97.75 | 99.03 | 97.75 | 98.84 | 242,998 | +0.57(+0.58%) |
May 22, 2018 | 98.98 | 99.15 | 97.99 | 98.27 | 254,910 | -0.55(-0.55%) |
May 21, 2018 | 98.34 | 99.23 | 97.74 | 98.82 | 502,407 | +1.13(+1.16%) |
May 18, 2018 | 97.38 | 98.02 | 97.36 | 97.69 | 383,096 | +0.18(+0.18%) |
May 17, 2018 | 97.27 | 97.89 | 96.74 | 97.51 | 411,785 | +0.33(+0.34%) |
May 16, 2018 | 95.72 | 97.49 | 95.63 | 97.18 | 619,774 | +1.59(+1.66%) |
May 15, 2018 | 96.42 | 96.59 | 95.18 | 95.59 | 590,057 | -1.28(-1.33%) |
May 14, 2018 | 98.20 | 98.49 | 96.69 | 96.88 | 593,529 | -1.04(-1.06%) |
May 11, 2018 | 96.92 | 98.28 | 96.41 | 97.91 | 428,944 | +0.97(+1.00%) |
May 10, 2018 | 95.55 | 97.55 | 95.37 | 96.94 | 810,145 | +1.56(+1.63%) |
May 09, 2018 | 92.06 | 96.25 | 91.54 | 95.38 | 843,205 | +2.76(+2.98%) |
May 08, 2018 | 91.63 | 93.06 | 91.22 | 92.63 | 834,058 | +1.00(+1.09%) |
May 07, 2018 | 91.07 | 91.98 | 90.88 | 91.63 | 482,756 | +0.45(+0.50%) |
May 04, 2018 | 89.06 | 91.49 | 88.59 | 91.17 | 400,822 | +2.00(+2.24%) |
May 03, 2018 | 89.14 | 89.90 | 88.28 | 89.17 | 336,262 | -0.43(-0.48%) |
May 02, 2018 | 89.77 | 90.00 | 89.22 | 89.60 | 379,326 | -0.19(-0.21%) |