Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 96.64 | 96.64 | 95.44 | 95.55 | 4,703,891 | -1.94(-1.99%) |
May 30, 2019 | 97.62 | 97.79 | 97.01 | 97.49 | 3,593,332 | -0.09(-0.09%) |
May 29, 2019 | 97.81 | 98.03 | 96.55 | 97.58 | 4,888,942 | -0.58(-0.59%) |
May 28, 2019 | 99.42 | 99.80 | 98.02 | 98.16 | 6,411,543 | -1.37(-1.38%) |
May 24, 2019 | 100.47 | 101.00 | 99.01 | 99.53 | 3,402,489 | -0.08(-0.08%) |
May 23, 2019 | 101.67 | 101.67 | 98.15 | 99.61 | 6,941,082 | -2.98(-2.90%) |
May 22, 2019 | 102.33 | 102.89 | 102.11 | 102.59 | 2,458,496 | -0.08(-0.07%) |
May 21, 2019 | 102.42 | 103.13 | 102.17 | 102.67 | 3,326,739 | +1.00(+0.98%) |
May 20, 2019 | 100.47 | 101.90 | 100.02 | 101.67 | 4,338,801 | +0.60(+0.60%) |
May 17, 2019 | 101.34 | 101.89 | 100.78 | 101.06 | 3,480,903 | -1.17(-1.15%) |
May 16, 2019 | 101.38 | 102.41 | 101.31 | 102.24 | 4,010,213 | +1.11(+1.10%) |
May 15, 2019 | 99.76 | 101.27 | 99.60 | 101.12 | 3,390,201 | +0.82(+0.82%) |
May 14, 2019 | 99.18 | 101.06 | 99.08 | 100.31 | 4,322,564 | +1.42(+1.44%) |
May 13, 2019 | 100.28 | 100.50 | 98.54 | 98.88 | 6,589,436 | -2.93(-2.88%) |
May 10, 2019 | 101.49 | 102.14 | 99.64 | 101.82 | 5,286,412 | -0.02(-0.01%) |
May 09, 2019 | 101.49 | 102.01 | 100.09 | 101.83 | 5,572,591 | -0.78(-0.76%) |
May 08, 2019 | 102.44 | 103.14 | 101.97 | 102.61 | 5,133,374 | +0.27(+0.26%) |
May 07, 2019 | 103.47 | 103.74 | 101.27 | 102.35 | 6,352,367 | -2.04(-1.95%) |
May 06, 2019 | 102.84 | 104.61 | 102.54 | 104.39 | 3,756,589 | +0.10(+0.09%) |
May 03, 2019 | 103.88 | 104.85 | 103.83 | 104.29 | 3,469,669 | +0.49(+0.47%) |
May 02, 2019 | 104.47 | 105.05 | 103.66 | 103.80 | 4,762,500 | -0.72(-0.69%) |
May 01, 2019 | 104.51 | 105.45 | 104.23 | 104.52 | 4,106,693 | +0.22(+0.21%) |
Apr 30, 2019 | 103.44 | 104.43 | 103.12 | 104.30 | 6,238,449 | +0.91(+0.88%) |
Apr 29, 2019 | 103.47 | 103.83 | 103.22 | 103.40 | 3,978,464 | -0.29(-0.28%) |
Apr 26, 2019 | 103.61 | 104.02 | 103.22 | 103.69 | 3,119,743 | +0.60(+0.58%) |
Apr 25, 2019 | 103.88 | 103.92 | 102.40 | 103.08 | 3,913,616 | -0.98(-0.94%) |
Apr 24, 2019 | 104.55 | 105.08 | 103.94 | 104.06 | 3,730,958 | -0.36(-0.35%) |
Apr 23, 2019 | 103.47 | 104.79 | 103.31 | 104.43 | 6,000,902 | +1.15(+1.12%) |
Apr 22, 2019 | 103.67 | 104.52 | 102.97 | 103.28 | 6,044,114 | -1.07(-1.03%) |
Apr 18, 2019 | 103.36 | 104.47 | 103.14 | 104.35 | 6,670,372 | +0.91(+0.88%) |
Apr 17, 2019 | 102.15 | 105.57 | 101.32 | 103.44 | 16,831,416 | -4.48(-4.15%) |
Apr 16, 2019 | 107.37 | 108.11 | 107.09 | 107.92 | 8,452,855 | +0.92(+0.86%) |
Apr 15, 2019 | 107.37 | 107.42 | 106.53 | 107.00 | 4,845,541 | -0.34(-0.31%) |
Apr 12, 2019 | 107.27 | 107.40 | 106.85 | 107.34 | 3,898,402 | +0.42(+0.40%) |
Apr 11, 2019 | 106.93 | 107.16 | 106.36 | 106.91 | 3,956,478 | +0.56(+0.53%) |
Apr 10, 2019 | 105.74 | 106.70 | 105.57 | 106.35 | 3,601,718 | +0.68(+0.64%) |
Apr 09, 2019 | 106.08 | 106.30 | 105.47 | 105.67 | 4,085,683 | -0.95(-0.89%) |
Apr 08, 2019 | 106.35 | 106.64 | 106.24 | 106.62 | 2,848,663 | +0.08(+0.08%) |
Apr 05, 2019 | 106.55 | 106.70 | 105.93 | 106.54 | 3,673,949 | +0.37(+0.35%) |
Apr 04, 2019 | 106.79 | 107.18 | 105.99 | 106.17 | 3,726,930 | -0.63(-0.59%) |
Apr 03, 2019 | 106.82 | 107.24 | 106.34 | 106.80 | 3,606,256 | +0.47(+0.44%) |
Apr 02, 2019 | 106.59 | 107.04 | 106.03 | 106.33 | 3,234,012 | -0.22(-0.21%) |
Apr 01, 2019 | 105.22 | 106.64 | 105.22 | 106.56 | 5,357,981 | +1.64(+1.56%) |
Mar 29, 2019 | 104.47 | 105.01 | 104.21 | 104.92 | 4,170,865 | +0.88(+0.84%) |
Mar 28, 2019 | 104.03 | 104.43 | 103.43 | 104.04 | 3,582,479 | +0.51(+0.49%) |
Mar 27, 2019 | 104.41 | 104.47 | 102.91 | 103.54 | 4,166,606 | -0.73(-0.70%) |
Mar 26, 2019 | 104.05 | 104.86 | 103.67 | 104.27 | 3,434,176 | +0.77(+0.75%) |
Mar 25, 2019 | 103.40 | 104.03 | 102.88 | 103.49 | 3,818,876 | -0.20(-0.19%) |
Mar 22, 2019 | 104.82 | 105.17 | 103.28 | 103.69 | 5,214,724 | -1.48(-1.41%) |
Mar 21, 2019 | 103.43 | 105.68 | 103.27 | 105.17 | 4,848,602 | +1.37(+1.32%) |
Mar 20, 2019 | 104.50 | 104.62 | 103.34 | 103.81 | 4,906,962 | -0.66(-0.63%) |
Mar 19, 2019 | 104.82 | 105.37 | 104.10 | 104.47 | 4,682,952 | +0.21(+0.20%) |
Mar 18, 2019 | 103.98 | 104.37 | 103.15 | 104.26 | 4,395,180 | +0.58(+0.56%) |
Mar 15, 2019 | 103.63 | 104.35 | 103.53 | 103.68 | 9,620,398 | +0.48(+0.46%) |
Mar 14, 2019 | 102.99 | 103.31 | 102.66 | 103.20 | 3,683,013 | +0.17(+0.17%) |
Mar 13, 2019 | 102.65 | 103.60 | 102.50 | 103.03 | 4,267,382 | +0.21(+0.20%) |
Mar 12, 2019 | 103.00 | 103.88 | 102.51 | 102.82 | 5,318,349 | +0.42(+0.41%) |
Mar 11, 2019 | 101.15 | 102.41 | 101.01 | 102.40 | 5,297,951 | +1.95(+1.94%) |
Mar 08, 2019 | 99.80 | 100.56 | 99.33 | 100.45 | 5,074,996 | -0.20(-0.20%) |
Mar 07, 2019 | 101.58 | 101.79 | 100.11 | 100.65 | 5,861,137 | -1.20(-1.18%) |
Mar 06, 2019 | 102.70 | 102.91 | 101.66 | 101.86 | 3,722,834 | -0.67(-0.65%) |
Mar 05, 2019 | 102.89 | 103.17 | 102.28 | 102.53 | 5,715,993 | -0.41(-0.40%) |
Mar 04, 2019 | 104.09 | 104.16 | 102.00 | 102.94 | 4,581,781 | -0.57(-0.55%) |
Mar 01, 2019 | 103.59 | 104.13 | 103.09 | 103.51 | 4,074,844 | +0.80(+0.77%) |
Feb 28, 2019 | 103.19 | 103.40 | 102.41 | 102.71 | 4,650,104 | -0.77(-0.75%) |
Feb 27, 2019 | 103.54 | 103.78 | 102.91 | 103.48 | 3,403,595 | -0.41(-0.39%) |
Feb 26, 2019 | 103.86 | 104.47 | 103.71 | 103.89 | 4,114,711 | +0.19(+0.19%) |
Feb 25, 2019 | 104.10 | 104.45 | 103.60 | 103.70 | 4,295,371 | +0.16(+0.15%) |
Feb 22, 2019 | 103.16 | 103.64 | 102.94 | 103.54 | 4,187,272 | +1.05(+1.02%) |
Feb 21, 2019 | 102.48 | 102.88 | 102.13 | 102.50 | 3,950,144 | -0.12(-0.12%) |
Feb 20, 2019 | 103.18 | 103.54 | 102.03 | 102.61 | 5,112,778 | -0.52(-0.50%) |
Feb 19, 2019 | 102.47 | 103.14 | 102.14 | 103.14 | 4,551,863 | +0.50(+0.49%) |
Feb 15, 2019 | 102.30 | 102.75 | 102.16 | 102.64 | 5,169,538 | +1.15(+1.14%) |
Feb 14, 2019 | 102.00 | 102.32 | 101.28 | 101.48 | 3,751,282 | -0.77(-0.76%) |
Feb 13, 2019 | 101.81 | 102.56 | 101.43 | 102.26 | 5,718,925 | +1.09(+1.08%) |
Feb 12, 2019 | 100.50 | 101.28 | 100.28 | 101.17 | 4,456,274 | +1.53(+1.54%) |
Feb 11, 2019 | 99.86 | 100.50 | 99.57 | 99.63 | 4,162,331 | +0.21(+0.21%) |
Feb 08, 2019 | 98.41 | 99.42 | 98.29 | 99.42 | 4,370,707 | +0.39(+0.39%) |
Feb 07, 2019 | 99.31 | 99.99 | 98.24 | 99.04 | 5,887,821 | -1.16(-1.16%) |
Feb 06, 2019 | 99.39 | 100.44 | 99.35 | 100.20 | 6,634,942 | +0.57(+0.57%) |
Feb 05, 2019 | 99.43 | 99.83 | 99.17 | 99.63 | 7,342,721 | +0.26(+0.27%) |
Feb 04, 2019 | 98.51 | 99.38 | 97.75 | 99.37 | 5,380,501 | +0.80(+0.81%) |
Feb 01, 2019 | 99.21 | 99.38 | 98.02 | 98.57 | 5,178,070 | -0.24(-0.24%) |
Jan 31, 2019 | 98.82 | 99.02 | 98.30 | 98.80 | 6,641,880 | +0.03(+0.03%) |
Jan 30, 2019 | 98.49 | 99.25 | 97.94 | 98.77 | 6,121,401 | +0.04(+0.04%) |
Jan 29, 2019 | 98.71 | 99.53 | 98.20 | 98.74 | 6,850,043 | +0.04(+0.04%) |
Jan 28, 2019 | 97.83 | 99.08 | 97.45 | 98.69 | 7,288,439 | +0.22(+0.22%) |
Jan 25, 2019 | 97.66 | 98.82 | 97.34 | 98.47 | 7,766,289 | +1.06(+1.09%) |
Jan 24, 2019 | 97.49 | 97.91 | 96.60 | 97.41 | 8,598,289 | -0.26(-0.27%) |
Jan 23, 2019 | 96.56 | 99.23 | 95.78 | 97.68 | 30,009,298 | +7.62(+8.46%) |
Jan 22, 2019 | 90.63 | 91.00 | 89.33 | 90.06 | 13,555,888 | -0.96(-1.05%) |
Jan 18, 2019 | 90.61 | 91.67 | 90.19 | 91.01 | 8,174,576 | +1.20(+1.33%) |
Jan 17, 2019 | 88.61 | 89.97 | 88.61 | 89.81 | 6,829,171 | +0.42(+0.47%) |
Jan 16, 2019 | 89.36 | 89.67 | 88.81 | 89.39 | 5,186,545 | -0.08(-0.09%) |
Jan 15, 2019 | 88.91 | 89.62 | 88.81 | 89.47 | 4,771,967 | +0.98(+1.11%) |
Jan 14, 2019 | 88.58 | 88.68 | 88.03 | 88.49 | 7,113,668 | -0.79(-0.88%) |
Jan 11, 2019 | 89.36 | 89.39 | 88.35 | 89.28 | 5,064,196 | -0.24(-0.27%) |
Jan 10, 2019 | 88.26 | 89.57 | 88.17 | 89.52 | 5,221,880 | +0.81(+0.91%) |
Jan 09, 2019 | 88.87 | 89.23 | 88.11 | 88.71 | 4,924,214 | +0.63(+0.72%) |
Jan 08, 2019 | 87.95 | 88.62 | 87.45 | 88.08 | 6,416,526 | +1.23(+1.42%) |
Jan 07, 2019 | 86.37 | 87.34 | 85.76 | 86.84 | 5,080,638 | +0.61(+0.71%) |
Jan 04, 2019 | 84.46 | 86.36 | 84.12 | 86.23 | 6,091,919 | +3.24(+3.91%) |
Jan 03, 2019 | 84.18 | 84.44 | 82.83 | 82.99 | 5,741,746 | -1.69(-2.00%) |
Jan 02, 2019 | 82.33 | 85.25 | 82.09 | 84.68 | 5,761,170 | +1.13(+1.35%) |
Dec 31, 2018 | 83.30 | 84.05 | 82.63 | 83.55 | 6,778,973 | +0.47(+0.57%) |
Dec 28, 2018 | 83.95 | 84.38 | 82.69 | 83.08 | 6,962,368 | -0.55(-0.66%) |
Dec 27, 2018 | 80.85 | 83.63 | 80.46 | 83.63 | 8,223,741 | +1.76(+2.15%) |
Dec 26, 2018 | 79.38 | 81.87 | 77.87 | 81.87 | 9,040,915 | +2.81(+3.55%) |
Dec 24, 2018 | 80.78 | 81.59 | 79.02 | 79.07 | 5,198,886 | -2.48(-3.04%) |
Dec 21, 2018 | 82.69 | 84.73 | 81.18 | 81.54 | 14,130,717 | -1.53(-1.84%) |
Dec 20, 2018 | 85.04 | 85.59 | 82.10 | 83.07 | 11,421,942 | -2.51(-2.93%) |
Dec 19, 2018 | 86.11 | 88.40 | 85.24 | 85.58 | 9,462,534 | -0.16(-0.19%) |
Dec 18, 2018 | 85.92 | 86.90 | 85.28 | 85.74 | 8,391,030 | +0.40(+0.47%) |
Dec 17, 2018 | 87.52 | 88.04 | 84.58 | 85.34 | 9,996,616 | -2.79(-3.17%) |
Dec 14, 2018 | 87.84 | 89.02 | 87.79 | 88.13 | 6,195,998 | -0.61(-0.69%) |
Dec 13, 2018 | 89.13 | 89.52 | 88.33 | 88.74 | 5,325,124 | -0.32(-0.35%) |
Dec 12, 2018 | 90.05 | 90.32 | 88.94 | 89.06 | 4,844,034 | +0.20(+0.22%) |
Dec 11, 2018 | 90.59 | 91.00 | 88.20 | 88.86 | 6,550,661 | -0.18(-0.20%) |
Dec 10, 2018 | 88.01 | 89.44 | 87.11 | 89.03 | 8,910,054 | +1.32(+1.50%) |
Dec 07, 2018 | 91.07 | 91.18 | 87.37 | 87.72 | 9,550,179 | -3.36(-3.69%) |
Dec 06, 2018 | 88.00 | 91.08 | 87.69 | 91.08 | 9,436,070 | +1.70(+1.90%) |
Dec 04, 2018 | 91.50 | 91.82 | 89.18 | 89.38 | 8,163,828 | -2.73(-2.96%) |
Dec 03, 2018 | 92.37 | 93.05 | 91.41 | 92.11 | 7,842,734 | +0.76(+0.84%) |
Nov 30, 2018 | 89.42 | 91.65 | 89.29 | 91.34 | 9,865,680 | +1.96(+2.20%) |
Nov 29, 2018 | 90.00 | 90.50 | 89.23 | 89.38 | 6,916,329 | -1.03(-1.14%) |
Nov 28, 2018 | 88.95 | 90.47 | 88.36 | 90.41 | 6,944,281 | +2.18(+2.47%) |
Nov 27, 2018 | 87.01 | 88.23 | 87.00 | 88.22 | 6,669,720 | +0.35(+0.39%) |
Nov 26, 2018 | 87.00 | 88.39 | 86.78 | 87.88 | 6,780,502 | +1.74(+2.02%) |
Nov 23, 2018 | 86.80 | 86.98 | 85.93 | 86.14 | 3,176,363 | -1.01(-1.16%) |
Nov 21, 2018 | 87.15 | 87.15 | 87.15 | 0 | +1.01(+1.17%) | |
Nov 20, 2018 | 87.09 | 87.83 | 85.78 | 86.14 | 8,479,224 | -2.29(-2.58%) |
Nov 19, 2018 | 89.40 | 89.81 | 88.03 | 88.43 | 5,618,685 | -0.93(-1.04%) |
Nov 16, 2018 | 88.86 | 89.56 | 88.60 | 89.36 | 5,545,814 | +0.10(+0.11%) |
Nov 15, 2018 | 87.95 | 89.26 | 87.84 | 89.26 | 7,085,313 | +0.91(+1.03%) |
Nov 14, 2018 | 89.02 | 89.62 | 88.03 | 88.35 | 6,469,385 | -0.47(-0.53%) |
Nov 13, 2018 | 89.08 | 89.86 | 88.13 | 88.82 | 5,554,378 | -0.04(-0.05%) |
Nov 12, 2018 | 90.78 | 90.83 | 88.68 | 88.86 | 7,312,921 | -1.94(-2.14%) |
Nov 09, 2018 | 90.86 | 91.56 | 89.64 | 90.80 | 9,471,678 | +0.12(+0.13%) |
Nov 08, 2018 | 90.16 | 91.44 | 90.14 | 90.69 | 14,141,856 | +0.08(+0.09%) |
Nov 07, 2018 | 89.84 | 90.77 | 88.78 | 90.61 | 17,047,704 | +1.25(+1.40%) |
Nov 06, 2018 | 87.60 | 89.86 | 87.32 | 89.36 | 13,219,777 | +2.22(+2.55%) |
Nov 05, 2018 | 84.26 | 87.65 | 84.19 | 87.14 | 12,584,900 | +3.19(+3.80%) |
Nov 02, 2018 | 85.29 | 85.46 | 83.13 | 83.95 | 14,594,797 | -0.84(-0.99%) |
Nov 01, 2018 | 83.83 | 84.92 | 83.54 | 84.79 | 18,773,280 | +1.02(+1.21%) |
Oct 31, 2018 | 84.55 | 84.55 | 82.80 | 83.78 | 29,818,298 | +0.02(+0.03%) |
Oct 30, 2018 | 87.44 | 88.18 | 83.57 | 83.75 | 29,560,142 | -3.08(-3.54%) |
Oct 29, 2018 | 86.61 | 89.96 | 85.86 | 86.83 | 28,173,074 | -3.74(-4.13%) |
Oct 26, 2018 | 90.87 | 91.29 | 89.79 | 90.57 | 12,079,432 | -1.20(-1.31%) |
Oct 25, 2018 | 92.36 | 92.75 | 90.82 | 91.77 | 14,168,994 | -0.55(-0.60%) |
Oct 24, 2018 | 95.20 | 95.58 | 92.17 | 92.33 | 7,790,467 | -2.90(-3.05%) |
Oct 23, 2018 | 93.64 | 95.73 | 93.20 | 95.23 | 8,903,660 | +0.86(+0.92%) |
Oct 22, 2018 | 94.05 | 94.67 | 93.19 | 94.37 | 7,875,660 | +0.67(+0.71%) |
Oct 19, 2018 | 94.82 | 95.72 | 92.87 | 93.70 | 10,735,497 | -1.05(-1.11%) |
Oct 18, 2018 | 96.33 | 96.82 | 94.38 | 94.75 | 13,791,287 | -2.54(-2.61%) |
Oct 17, 2018 | 98.63 | 99.54 | 96.83 | 97.29 | 26,815,176 | -8.03(-7.63%) |
Oct 16, 2018 | 103.74 | 105.56 | 102.76 | 105.33 | 11,952,028 | +2.90(+2.83%) |
Oct 15, 2018 | 101.89 | 103.25 | 101.71 | 102.43 | 6,841,382 | +0.20(+0.20%) |
Oct 12, 2018 | 102.42 | 102.73 | 100.94 | 102.23 | 9,043,247 | +1.33(+1.32%) |
Oct 11, 2018 | 103.51 | 104.65 | 100.72 | 100.90 | 11,999,899 | -2.66(-2.57%) |
Oct 10, 2018 | 107.05 | 107.19 | 103.42 | 103.56 | 7,643,362 | -3.30(-3.09%) |
Oct 09, 2018 | 107.47 | 107.68 | 106.64 | 106.86 | 5,018,738 | -0.83(-0.77%) |
Oct 08, 2018 | 107.78 | 108.19 | 106.82 | 107.70 | 4,463,090 | -0.47(-0.43%) |
Oct 05, 2018 | 109.52 | 110.17 | 107.32 | 108.16 | 6,341,047 | -1.66(-1.51%) |
Oct 04, 2018 | 110.09 | 110.90 | 109.13 | 109.82 | 5,839,404 | -1.39(-1.25%) |
Oct 03, 2018 | 111.77 | 112.03 | 110.90 | 111.20 | 4,567,915 | -0.39(-0.35%) |
Oct 02, 2018 | 111.04 | 111.65 | 110.68 | 111.59 | 4,174,720 | +0.55(+0.49%) |
Oct 01, 2018 | 110.11 | 111.35 | 110.11 | 111.04 | 5,177,083 | +1.30(+1.18%) |
Sep 28, 2018 | 109.71 | 110.05 | 109.44 | 109.75 | 4,554,691 | -0.21(-0.19%) |
Sep 27, 2018 | 110.33 | 110.60 | 109.71 | 109.96 | 4,788,575 | -0.08(-0.07%) |
Sep 26, 2018 | 110.61 | 111.30 | 109.84 | 110.03 | 10,198,422 | +1.96(+1.81%) |
Sep 25, 2018 | 108.80 | 109.16 | 107.68 | 108.08 | 6,056,157 | -0.81(-0.75%) |
Sep 24, 2018 | 109.67 | 109.74 | 108.47 | 108.89 | 5,875,594 | -0.96(-0.87%) |
Sep 21, 2018 | 109.94 | 110.75 | 109.40 | 109.85 | 27,484,668 | +0.14(+0.13%) |
Sep 20, 2018 | 108.56 | 109.87 | 108.46 | 109.70 | 8,200,961 | +1.52(+1.40%) |
Sep 19, 2018 | 107.87 | 108.84 | 107.58 | 108.19 | 5,850,653 | +0.36(+0.34%) |
Sep 18, 2018 | 107.24 | 108.13 | 107.03 | 107.82 | 5,000,964 | +0.45(+0.42%) |
Sep 17, 2018 | 107.73 | 108.19 | 107.25 | 107.37 | 4,893,868 | -0.28(-0.26%) |
Sep 14, 2018 | 108.03 | 108.36 | 107.26 | 107.66 | 4,756,405 | -0.45(-0.42%) |
Sep 13, 2018 | 106.94 | 108.14 | 106.78 | 108.11 | 7,345,927 | +1.73(+1.62%) |
Sep 12, 2018 | 106.23 | 107.40 | 105.99 | 106.38 | 6,209,435 | +0.06(+0.05%) |
Sep 11, 2018 | 105.96 | 106.68 | 105.42 | 106.32 | 4,649,863 | +0.61(+0.58%) |
Sep 10, 2018 | 106.40 | 106.91 | 105.64 | 105.71 | 4,985,389 | +0.14(+0.14%) |
Sep 07, 2018 | 105.92 | 106.33 | 105.33 | 105.56 | 6,466,292 | -0.68(-0.64%) |
Sep 06, 2018 | 106.60 | 107.17 | 105.63 | 106.25 | 5,854,165 | -0.20(-0.18%) |
Sep 05, 2018 | 105.38 | 106.51 | 105.27 | 106.44 | 4,307,839 | +0.71(+0.67%) |
Sep 04, 2018 | 105.95 | 106.10 | 105.10 | 105.73 | 4,582,581 | -0.58(-0.55%) |
Aug 31, 2018 | 106.31 | 106.31 | 106.31 | 0 | +0.40(+0.38%) | |
Aug 30, 2018 | 106.71 | 106.91 | 105.42 | 105.91 | 4,602,459 | -1.17(-1.09%) |
Aug 29, 2018 | 106.59 | 107.36 | 106.40 | 107.08 | 4,345,294 | +0.69(+0.65%) |
Aug 28, 2018 | 106.65 | 106.68 | 106.10 | 106.39 | 3,383,023 | -0.07(-0.07%) |
Aug 27, 2018 | 106.65 | 107.14 | 106.34 | 106.47 | 4,810,699 | +0.47(+0.45%) |
Aug 24, 2018 | 105.57 | 106.03 | 105.14 | 105.99 | 3,825,957 | +0.49(+0.46%) |
Aug 23, 2018 | 105.27 | 105.61 | 105.06 | 105.51 | 3,059,612 | +0.09(+0.09%) |
Aug 22, 2018 | 105.97 | 106.08 | 105.38 | 105.41 | 3,291,572 | -0.53(-0.50%) |
Aug 21, 2018 | 106.69 | 106.78 | 105.88 | 105.94 | 4,279,678 | -0.39(-0.37%) |
Aug 20, 2018 | 106.23 | 106.81 | 106.07 | 106.33 | 3,444,097 | +0.33(+0.31%) |
Aug 17, 2018 | 105.09 | 106.25 | 105.01 | 106.01 | 3,690,929 | +0.52(+0.49%) |
Aug 16, 2018 | 104.78 | 105.73 | 104.78 | 105.48 | 7,234,815 | +1.04(+0.99%) |
Aug 15, 2018 | 103.46 | 104.51 | 103.06 | 104.45 | 5,843,755 | +0.40(+0.38%) |
Aug 14, 2018 | 103.79 | 104.38 | 103.74 | 104.05 | 3,940,600 | +0.47(+0.46%) |
Aug 13, 2018 | 104.62 | 104.73 | 103.44 | 103.58 | 3,938,721 | -1.29(-1.23%) |
Aug 10, 2018 | 104.88 | 105.29 | 104.42 | 104.86 | 4,137,760 | -0.21(-0.20%) |
Aug 09, 2018 | 105.62 | 105.92 | 105.04 | 105.07 | 4,262,321 | -0.40(-0.38%) |
Aug 08, 2018 | 105.79 | 105.86 | 105.00 | 105.47 | 4,987,795 | -0.09(-0.08%) |
Aug 07, 2018 | 105.30 | 106.01 | 105.08 | 105.56 | 4,882,343 | +0.70(+0.67%) |
Aug 06, 2018 | 105.51 | 105.69 | 104.52 | 104.85 | 5,450,298 | -1.20(-1.13%) |
Aug 03, 2018 | 102.85 | 106.21 | 102.68 | 106.05 | 11,216,232 | +3.40(+3.32%) |
Aug 02, 2018 | 102.58 | 102.94 | 102.20 | 102.65 | 5,349,902 | -0.39(-0.38%) |
Aug 01, 2018 | 103.94 | 104.25 | 102.92 | 103.04 | 4,717,920 | -1.03(-0.99%) |
Jul 31, 2018 | 104.64 | 104.69 | 103.51 | 104.06 | 7,624,355 | -0.40(-0.38%) |
Jul 30, 2018 | 103.97 | 105.00 | 103.89 | 104.47 | 5,025,276 | +0.24(+0.23%) |
Jul 27, 2018 | 105.47 | 105.65 | 103.87 | 104.22 | 5,222,125 | -1.12(-1.06%) |
Jul 26, 2018 | 105.86 | 107.18 | 105.28 | 105.34 | 6,652,778 | +0.06(+0.06%) |
Jul 25, 2018 | 104.84 | 105.30 | 104.47 | 105.28 | 5,058,943 | +0.17(+0.16%) |
Jul 24, 2018 | 105.33 | 105.58 | 104.77 | 105.10 | 5,419,918 | +0.49(+0.47%) |
Jul 23, 2018 | 105.08 | 105.33 | 104.12 | 104.62 | 5,427,066 | -0.47(-0.44%) |
Jul 20, 2018 | 106.68 | 106.89 | 105.02 | 105.08 | 8,935,622 | -2.08(-1.94%) |
Jul 19, 2018 | 106.16 | 108.06 | 105.73 | 107.16 | 20,410,712 | +3.39(+3.27%) |
Jul 18, 2018 | 103.04 | 103.97 | 102.49 | 103.77 | 9,642,619 | +0.74(+0.72%) |
Jul 17, 2018 | 103.93 | 104.11 | 102.92 | 103.03 | 7,098,295 | -1.41(-1.35%) |
Jul 16, 2018 | 104.59 | 104.68 | 103.55 | 104.44 | 4,830,865 | -0.32(-0.30%) |
Jul 13, 2018 | 105.15 | 105.53 | 104.69 | 104.76 | 4,272,346 | -0.39(-0.38%) |
Jul 12, 2018 | 105.43 | 104.64 | 105.15 | 4,342,210 | +1.08(+1.04%) | |
Jul 11, 2018 | 103.39 | 104.97 | 103.39 | 104.07 | 4,910,106 | +0.16(+0.16%) |
Jul 10, 2018 | 103.76 | 104.54 | 103.58 | 103.91 | 5,257,611 | +0.23(+0.22%) |
Jul 09, 2018 | 102.38 | 103.91 | 102.30 | 103.67 | 5,436,696 | +1.37(+1.34%) |
Jul 06, 2018 | 101.62 | 102.63 | 101.36 | 102.30 | 4,053,394 | +0.75(+0.74%) |
Jul 05, 2018 | 101.55 | 100.47 | 101.55 | 5,190,491 | +1.34(+1.33%) | |
Jul 03, 2018 | 100.21 | 100.21 | 100.21 | 0 | -0.21(-0.21%) | |
Jul 02, 2018 | 99.29 | 100.68 | 99.23 | 100.42 | 4,743,089 | +0.11(+0.11%) |
Jun 29, 2018 | 100.75 | 101.50 | 100.24 | 100.31 | 5,227,813 | -0.24(-0.24%) |
Jun 28, 2018 | 99.16 | 100.91 | 99.05 | 100.55 | 6,299,886 | +1.84(+1.86%) |
Jun 27, 2018 | 99.88 | 100.36 | 98.69 | 98.71 | 5,706,912 | -1.15(-1.15%) |
Jun 26, 2018 | 100.06 | 100.42 | 99.32 | 99.86 | 5,758,394 | +0.21(+0.21%) |
Jun 25, 2018 | 100.81 | 100.81 | 99.29 | 99.65 | 12,446,319 | -1.79(-1.76%) |
Jun 22, 2018 | 101.70 | 101.82 | 101.08 | 101.44 | 8,375,341 | +0.02(+0.02%) |
Jun 21, 2018 | 102.38 | 102.78 | 101.12 | 101.42 | 5,414,389 | -0.99(-0.97%) |
Jun 20, 2018 | 103.55 | 103.77 | 102.25 | 102.41 | 4,637,549 | -0.91(-0.88%) |
Jun 19, 2018 | 102.76 | 103.55 | 102.64 | 103.32 | 4,856,001 | -0.42(-0.40%) |
Jun 18, 2018 | 103.52 | 103.77 | 102.78 | 103.74 | 5,969,290 | -0.65(-0.63%) |
Jun 15, 2018 | 104.45 | 103.18 | 104.39 | 12,696,059 | +0.14(+0.13%) | |
Jun 14, 2018 | 105.30 | 105.53 | 104.18 | 104.26 | 4,632,509 | -0.83(-0.79%) |
Jun 13, 2018 | 105.40 | 105.89 | 104.97 | 105.08 | 4,133,829 | -0.37(-0.35%) |
Jun 12, 2018 | 105.62 | 105.92 | 105.28 | 105.46 | 3,677,482 | +0.21(+0.20%) |
Jun 11, 2018 | 105.28 | 105.84 | 104.93 | 105.25 | 4,540,197 | +0.32(+0.30%) |
Jun 08, 2018 | 104.11 | 105.14 | 103.66 | 104.93 | 7,256,698 | +0.56(+0.54%) |
Jun 07, 2018 | 104.11 | 105.33 | 104.06 | 104.37 | 5,938,185 | +0.47(+0.45%) |
Jun 06, 2018 | 103.91 | 103.91 | 4,484,736 | +0.72(+0.70%) | ||
Jun 05, 2018 | 102.71 | 103.45 | 102.71 | 103.18 | 3,949,690 | +0.47(+0.46%) |
Jun 04, 2018 | 102.17 | 102.80 | 102.09 | 102.71 | 4,227,166 | +0.78(+0.77%) |