Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 106.74 | 107.08 | 106.37 | 106.48 | 1,837,807 | -1.35(-1.26%) |
May 30, 2019 | 108.11 | 108.37 | 107.39 | 107.83 | 1,653,377 | -0.01(-0.01%) |
May 29, 2019 | 108.10 | 108.12 | 107.16 | 107.84 | 1,951,387 | -0.64(-0.59%) |
May 28, 2019 | 109.96 | 110.12 | 108.48 | 108.48 | 2,568,419 | -1.37(-1.25%) |
May 24, 2019 | 110.10 | 110.21 | 109.50 | 109.85 | 745,184 | +0.31(+0.28%) |
May 23, 2019 | 109.93 | 109.93 | 108.92 | 109.54 | 2,652,786 | -1.22(-1.10%) |
May 22, 2019 | 110.86 | 111.08 | 110.50 | 110.76 | 1,446,702 | -0.46(-0.42%) |
May 21, 2019 | 110.86 | 111.35 | 110.81 | 111.23 | 793,712 | +0.93(+0.84%) |
May 20, 2019 | 110.28 | 110.86 | 109.96 | 110.30 | 1,127,491 | -0.38(-0.35%) |
May 17, 2019 | 110.39 | 111.53 | 110.38 | 110.68 | 1,386,496 | -0.55(-0.50%) |
May 16, 2019 | 110.72 | 111.81 | 110.72 | 111.23 | 1,396,351 | +0.88(+0.80%) |
May 15, 2019 | 109.53 | 110.60 | 109.30 | 110.35 | 1,231,284 | +0.13(+0.12%) |
May 14, 2019 | 109.68 | 110.83 | 109.64 | 110.22 | 1,774,325 | +0.85(+0.78%) |
May 13, 2019 | 109.78 | 110.14 | 108.90 | 109.36 | 2,439,626 | -2.24(-2.00%) |
May 10, 2019 | 110.55 | 111.85 | 109.50 | 111.60 | 2,273,508 | +0.61(+0.55%) |
May 09, 2019 | 110.40 | 111.15 | 109.72 | 110.98 | 2,579,875 | -0.19(-0.17%) |
May 08, 2019 | 111.36 | 111.94 | 111.12 | 111.17 | 2,358,050 | -0.32(-0.29%) |
May 07, 2019 | 112.28 | 112.37 | 110.77 | 111.49 | 1,885,309 | -1.66(-1.46%) |
May 06, 2019 | 112.07 | 113.36 | 112.01 | 113.15 | 2,050,932 | -0.44(-0.39%) |
May 03, 2019 | 113.13 | 113.71 | 113.07 | 113.59 | 1,535,511 | +0.91(+0.81%) |
May 02, 2019 | 112.79 | 113.20 | 112.10 | 112.69 | 1,482,156 | -0.22(-0.20%) |
May 01, 2019 | 113.92 | 114.00 | 112.90 | 112.91 | 2,523,749 | -0.85(-0.75%) |
Apr 30, 2019 | 113.45 | 113.92 | 113.01 | 113.76 | 1,612,561 | +0.55(+0.49%) |
Apr 29, 2019 | 113.08 | 113.56 | 113.05 | 113.21 | 989,696 | +0.16(+0.14%) |
Apr 26, 2019 | 112.51 | 113.05 | 112.37 | 113.05 | 1,133,610 | +0.46(+0.41%) |
Apr 25, 2019 | 112.52 | 112.90 | 112.05 | 112.59 | 1,046,470 | -0.22(-0.20%) |
Apr 24, 2019 | 112.94 | 113.13 | 112.70 | 112.81 | 3,451,212 | -0.19(-0.17%) |
Apr 23, 2019 | 112.38 | 113.11 | 112.22 | 113.00 | 1,308,233 | +0.73(+0.65%) |
Apr 22, 2019 | 112.16 | 112.43 | 112.03 | 112.27 | 1,972,120 | -0.12(-0.11%) |
Apr 18, 2019 | 112.63 | 112.63 | 111.96 | 112.39 | 3,441,930 | +0.11(+0.10%) |
Apr 17, 2019 | 113.16 | 113.16 | 112.15 | 112.28 | 1,037,919 | -0.39(-0.35%) |
Apr 16, 2019 | 112.85 | 112.94 | 112.46 | 112.68 | 985,463 | +0.22(+0.20%) |
Apr 15, 2019 | 112.70 | 112.83 | 112.28 | 112.45 | 3,712,965 | -0.26(-0.23%) |
Apr 12, 2019 | 112.62 | 112.91 | 112.25 | 112.71 | 1,661,392 | +0.86(+0.77%) |
Apr 11, 2019 | 111.97 | 112.09 | 111.51 | 111.85 | 1,549,029 | +0.13(+0.12%) |
Apr 10, 2019 | 111.56 | 111.81 | 111.37 | 111.72 | 1,318,518 | +0.37(+0.33%) |
Apr 09, 2019 | 111.68 | 111.68 | 111.13 | 111.35 | 2,124,657 | -0.72(-0.64%) |
Apr 08, 2019 | 111.87 | 112.10 | 111.67 | 112.07 | 1,180,492 | +0.07(+0.06%) |
Apr 05, 2019 | 111.72 | 112.03 | 111.54 | 112.00 | 1,418,949 | +0.51(+0.45%) |
Apr 04, 2019 | 111.21 | 111.54 | 111.07 | 111.49 | 1,032,397 | +0.38(+0.34%) |
Apr 03, 2019 | 111.47 | 111.53 | 110.81 | 111.11 | 2,256,653 | +0.12(+0.11%) |
Apr 02, 2019 | 111.26 | 111.29 | 110.73 | 110.98 | 2,566,510 | -0.23(-0.21%) |
Apr 01, 2019 | 110.66 | 111.31 | 110.62 | 111.22 | 3,643,490 | +1.25(+1.13%) |
Mar 29, 2019 | 110.01 | 110.04 | 109.48 | 109.97 | 2,623,529 | +0.58(+0.53%) |
Mar 28, 2019 | 109.27 | 109.58 | 108.69 | 109.39 | 1,593,503 | +0.35(+0.32%) |
Mar 27, 2019 | 109.48 | 109.75 | 108.51 | 109.04 | 2,358,033 | -0.48(-0.44%) |
Mar 26, 2019 | 109.16 | 109.71 | 108.88 | 109.53 | 1,651,838 | +1.08(+0.99%) |
Mar 25, 2019 | 108.58 | 108.98 | 108.03 | 108.45 | 2,399,250 | -0.19(-0.17%) |
Mar 22, 2019 | 110.07 | 110.25 | 108.51 | 108.63 | 2,225,559 | -1.97(-1.78%) |
Mar 21, 2019 | 109.33 | 110.83 | 109.25 | 110.60 | 1,513,181 | +0.96(+0.88%) |
Mar 20, 2019 | 110.33 | 110.57 | 109.50 | 109.64 | 1,473,548 | -0.83(-0.75%) |
Mar 19, 2019 | 111.15 | 111.33 | 110.15 | 110.47 | 2,307,140 | -0.27(-0.24%) |
Mar 18, 2019 | 110.38 | 110.84 | 110.35 | 110.74 | 1,033,309 | +0.42(+0.39%) |
Mar 15, 2019 | 109.96 | 110.61 | 109.93 | 110.31 | 2,153,847 | +0.50(+0.46%) |
Mar 14, 2019 | 109.85 | 110.12 | 109.63 | 109.81 | 819,243 | -0.04(-0.04%) |
Mar 13, 2019 | 109.51 | 110.16 | 109.42 | 109.85 | 1,278,019 | +0.70(+0.64%) |
Mar 12, 2019 | 109.03 | 109.40 | 108.99 | 109.15 | 1,167,593 | +0.33(+0.30%) |
Mar 11, 2019 | 107.87 | 108.86 | 107.74 | 108.83 | 1,199,971 | +1.34(+1.24%) |
Mar 08, 2019 | 107.16 | 107.55 | 106.81 | 107.49 | 3,419,422 | -0.30(-0.28%) |
Mar 07, 2019 | 108.31 | 108.38 | 107.43 | 107.79 | 2,153,085 | -0.66(-0.60%) |
Mar 06, 2019 | 109.22 | 109.22 | 108.32 | 108.44 | 1,479,371 | -0.77(-0.71%) |
Mar 05, 2019 | 109.52 | 109.52 | 108.97 | 109.22 | 1,541,678 | -0.22(-0.20%) |
Mar 04, 2019 | 110.23 | 110.29 | 108.47 | 109.44 | 2,897,275 | -0.43(-0.40%) |
Mar 01, 2019 | 109.97 | 110.22 | 109.32 | 109.87 | 3,176,016 | +0.61(+0.56%) |
Feb 28, 2019 | 109.51 | 109.59 | 109.21 | 109.26 | 1,310,450 | -0.26(-0.23%) |
Feb 27, 2019 | 109.36 | 109.77 | 109.11 | 109.52 | 1,429,174 | -0.03(-0.03%) |
Feb 26, 2019 | 109.63 | 109.97 | 109.46 | 109.55 | 2,970,851 | -0.21(-0.19%) |
Feb 25, 2019 | 110.10 | 110.40 | 109.72 | 109.76 | 1,676,849 | +0.18(+0.16%) |
Feb 22, 2019 | 109.45 | 109.70 | 109.22 | 109.59 | 1,203,820 | +0.42(+0.38%) |
Feb 21, 2019 | 109.31 | 109.34 | 108.75 | 109.17 | 2,655,417 | -0.34(-0.31%) |
Feb 20, 2019 | 109.14 | 109.68 | 108.97 | 109.51 | 2,999,387 | +0.34(+0.31%) |
Feb 19, 2019 | 108.67 | 109.47 | 108.47 | 109.17 | 1,928,961 | +0.30(+0.28%) |
Feb 15, 2019 | 108.20 | 108.88 | 108.13 | 108.87 | 1,585,411 | +1.48(+1.38%) |
Feb 14, 2019 | 107.25 | 107.92 | 106.95 | 107.39 | 2,540,219 | -0.30(-0.28%) |
Feb 13, 2019 | 107.62 | 107.98 | 107.42 | 107.69 | 2,668,413 | +0.35(+0.33%) |
Feb 12, 2019 | 106.74 | 107.53 | 106.66 | 107.34 | 2,365,097 | +1.24(+1.17%) |
Feb 11, 2019 | 106.14 | 106.19 | 105.79 | 106.10 | 3,082,785 | +0.18(+0.17%) |
Feb 08, 2019 | 105.47 | 105.92 | 104.89 | 105.92 | 1,579,089 | +0.02(+0.02%) |
Feb 07, 2019 | 106.22 | 106.31 | 105.14 | 105.90 | 2,079,743 | -0.83(-0.78%) |
Feb 06, 2019 | 106.51 | 106.89 | 106.51 | 106.73 | 2,682,029 | -0.03(-0.02%) |
Feb 05, 2019 | 106.80 | 106.93 | 106.36 | 106.76 | 2,267,781 | +0.16(+0.15%) |
Feb 04, 2019 | 106.27 | 106.61 | 105.63 | 106.60 | 3,278,031 | +0.36(+0.34%) |
Feb 01, 2019 | 106.21 | 106.53 | 105.86 | 106.24 | 4,301,599 | +0.36(+0.34%) |
Jan 31, 2019 | 104.94 | 106.09 | 104.82 | 105.88 | 4,874,446 | +0.65(+0.61%) |
Jan 30, 2019 | 104.64 | 105.65 | 104.22 | 105.23 | 3,486,555 | +0.93(+0.89%) |
Jan 29, 2019 | 104.18 | 104.55 | 104.01 | 104.30 | 3,223,834 | +0.21(+0.20%) |
Jan 28, 2019 | 103.75 | 104.11 | 103.31 | 104.09 | 9,514,223 | -0.37(-0.36%) |
Jan 25, 2019 | 104.57 | 104.94 | 104.32 | 104.46 | 2,630,950 | +0.55(+0.53%) |
Jan 24, 2019 | 103.68 | 104.06 | 103.31 | 103.91 | 4,294,890 | +0.11(+0.10%) |
Jan 23, 2019 | 104.07 | 104.30 | 102.90 | 103.80 | 6,209,692 | +0.19(+0.19%) |
Jan 22, 2019 | 104.25 | 104.33 | 103.01 | 103.61 | 12,587,493 | -1.22(-1.17%) |
Jan 18, 2019 | 104.23 | 104.91 | 103.92 | 104.83 | 6,988,207 | +1.37(+1.33%) |
Jan 17, 2019 | 102.32 | 103.79 | 102.32 | 103.46 | 4,320,457 | +0.80(+0.78%) |
Jan 16, 2019 | 102.47 | 103.11 | 102.41 | 102.66 | 2,616,796 | +0.39(+0.38%) |
Jan 15, 2019 | 101.47 | 102.39 | 101.47 | 102.27 | 2,969,266 | +0.76(+0.75%) |
Jan 14, 2019 | 101.16 | 101.83 | 101.01 | 101.51 | 7,985,044 | -0.43(-0.43%) |
Jan 11, 2019 | 101.35 | 101.94 | 101.12 | 101.94 | 11,007,903 | +0.19(+0.19%) |
Jan 10, 2019 | 100.77 | 101.81 | 100.52 | 101.75 | 3,644,043 | +0.43(+0.42%) |
Jan 09, 2019 | 101.30 | 101.64 | 100.68 | 101.32 | 2,885,212 | +0.43(+0.42%) |
Jan 08, 2019 | 101.01 | 101.07 | 100.06 | 100.90 | 3,216,763 | +0.82(+0.81%) |
Jan 07, 2019 | 99.52 | 100.84 | 99.19 | 100.08 | 5,676,155 | +0.56(+0.56%) |
Jan 04, 2019 | 97.85 | 99.75 | 97.85 | 99.52 | 5,247,562 | +2.78(+2.87%) |
Jan 03, 2019 | 97.97 | 98.28 | 96.57 | 96.74 | 4,540,038 | -1.60(-1.63%) |
Jan 02, 2019 | 97.01 | 98.65 | 96.75 | 98.35 | 8,170,520 | -0.02(-0.02%) |
Dec 31, 2018 | 97.99 | 98.36 | 97.17 | 98.36 | 10,440,144 | +0.86(+0.88%) |
Dec 28, 2018 | 98.07 | 98.74 | 97.15 | 97.50 | 10,561,057 | -0.07(-0.07%) |
Dec 27, 2018 | 95.49 | 97.58 | 94.24 | 97.58 | 12,285,967 | +0.88(+0.91%) |
Dec 26, 2018 | 93.24 | 96.71 | 92.18 | 96.70 | 10,803,738 | +3.88(+4.18%) |
Dec 24, 2018 | 94.90 | 95.25 | 92.77 | 92.82 | 6,137,529 | -2.69(-2.82%) |
Dec 21, 2018 | 97.27 | 98.68 | 95.32 | 95.51 | 10,541,074 | -1.49(-1.53%) |
Dec 20, 2018 | 97.92 | 98.60 | 96.16 | 97.00 | 10,475,186 | -1.47(-1.49%) |
Dec 19, 2018 | 99.82 | 101.29 | 97.83 | 98.47 | 8,193,259 | -1.24(-1.24%) |
Dec 18, 2018 | 100.90 | 101.18 | 99.12 | 99.71 | 7,351,947 | -0.50(-0.50%) |
Dec 17, 2018 | 101.79 | 102.22 | 99.64 | 100.22 | 8,360,212 | -1.93(-1.89%) |
Dec 14, 2018 | 102.88 | 103.36 | 101.87 | 102.15 | 6,010,159 | -1.51(-1.46%) |
Dec 13, 2018 | 104.07 | 104.37 | 103.26 | 103.66 | 5,685,231 | -0.10(-0.09%) |
Dec 12, 2018 | 104.67 | 104.98 | 103.73 | 103.76 | 6,474,274 | +0.33(+0.32%) |
Dec 11, 2018 | 104.80 | 105.05 | 102.96 | 103.43 | 9,240,577 | -0.19(-0.19%) |
Dec 10, 2018 | 104.02 | 104.12 | 101.74 | 103.63 | 6,087,824 | -0.40(-0.39%) |
Dec 07, 2018 | 105.89 | 106.56 | 103.66 | 104.03 | 7,077,972 | -1.91(-1.80%) |
Dec 06, 2018 | 105.05 | 105.94 | 103.25 | 105.94 | 5,965,188 | -0.53(-0.50%) |
Dec 04, 2018 | 109.39 | 109.50 | 106.30 | 106.47 | 5,295,744 | -2.52(-2.31%) |
Dec 03, 2018 | 109.98 | 110.02 | 108.76 | 108.98 | 8,104,275 | +0.39(+0.36%) |
Nov 30, 2018 | 107.89 | 108.80 | 107.79 | 108.60 | 3,633,135 | +0.64(+0.59%) |
Nov 29, 2018 | 107.83 | 108.56 | 107.49 | 107.95 | 2,581,929 | -0.12(-0.11%) |
Nov 28, 2018 | 106.71 | 108.09 | 106.16 | 108.08 | 5,257,619 | +1.59(+1.50%) |
Nov 27, 2018 | 105.86 | 106.50 | 105.70 | 106.48 | 4,171,464 | +0.26(+0.25%) |
Nov 26, 2018 | 105.65 | 106.33 | 105.65 | 106.22 | 5,133,072 | +1.29(+1.23%) |
Nov 23, 2018 | 104.80 | 105.42 | 104.63 | 104.93 | 1,306,368 | -0.60(-0.57%) |
Nov 21, 2018 | 105.53 | 105.53 | 105.53 | 0 | +0.29(+0.28%) | |
Nov 20, 2018 | 106.34 | 106.70 | 104.95 | 105.24 | 4,295,737 | -2.02(-1.89%) |
Nov 19, 2018 | 107.70 | 108.12 | 106.73 | 107.26 | 3,993,708 | -0.62(-0.58%) |
Nov 16, 2018 | 107.14 | 108.19 | 107.00 | 107.88 | 2,988,762 | +0.54(+0.50%) |
Nov 15, 2018 | 105.75 | 107.41 | 105.25 | 107.35 | 3,350,817 | +1.05(+0.98%) |
Nov 14, 2018 | 107.66 | 107.78 | 105.61 | 106.30 | 2,837,923 | -0.69(-0.64%) |
Nov 13, 2018 | 107.38 | 108.02 | 106.68 | 106.99 | 3,118,182 | -0.13(-0.12%) |
Nov 12, 2018 | 108.55 | 108.70 | 106.93 | 107.12 | 2,234,882 | -1.55(-1.42%) |
Nov 09, 2018 | 108.93 | 109.05 | 108.11 | 108.67 | 1,832,827 | -0.71(-0.65%) |
Nov 08, 2018 | 109.17 | 109.72 | 108.93 | 109.38 | 1,904,847 | -0.06(-0.06%) |
Nov 07, 2018 | 108.76 | 109.55 | 108.15 | 109.44 | 2,802,677 | +1.49(+1.38%) |
Nov 06, 2018 | 107.34 | 108.01 | 107.09 | 107.95 | 2,422,079 | +0.60(+0.56%) |
Nov 05, 2018 | 106.67 | 107.61 | 106.61 | 107.36 | 2,486,517 | +1.11(+1.04%) |
Nov 02, 2018 | 107.31 | 107.32 | 105.35 | 106.25 | 3,071,313 | -0.25(-0.23%) |
Nov 01, 2018 | 105.98 | 106.63 | 105.73 | 106.49 | 2,949,424 | +0.88(+0.83%) |
Oct 31, 2018 | 105.86 | 106.56 | 105.45 | 105.61 | 4,662,786 | +0.56(+0.53%) |
Oct 30, 2018 | 103.59 | 105.18 | 103.21 | 105.05 | 4,739,253 | +1.68(+1.63%) |
Oct 29, 2018 | 103.71 | 105.12 | 102.19 | 103.37 | 4,785,333 | +0.24(+0.23%) |
Oct 26, 2018 | 103.74 | 104.54 | 102.25 | 103.13 | 8,871,344 | -1.43(-1.37%) |
Oct 25, 2018 | 103.82 | 105.24 | 103.49 | 104.57 | 4,059,614 | +1.27(+1.23%) |
Oct 24, 2018 | 105.80 | 105.90 | 103.13 | 103.29 | 3,274,760 | -2.55(-2.41%) |
Oct 23, 2018 | 105.14 | 106.42 | 104.39 | 105.84 | 3,040,564 | -0.63(-0.59%) |
Oct 22, 2018 | 107.71 | 107.72 | 106.34 | 106.48 | 1,796,231 | -0.97(-0.90%) |
Oct 19, 2018 | 107.48 | 108.26 | 107.20 | 107.44 | 2,069,449 | +0.06(+0.06%) |
Oct 18, 2018 | 108.11 | 108.64 | 106.92 | 107.38 | 2,314,946 | -1.01(-0.93%) |
Oct 17, 2018 | 108.10 | 108.76 | 107.31 | 108.39 | 1,996,125 | +0.21(+0.20%) |
Oct 16, 2018 | 106.99 | 108.31 | 106.71 | 108.18 | 2,137,387 | +1.75(+1.64%) |
Oct 15, 2018 | 106.48 | 107.35 | 106.42 | 106.43 | 3,039,043 | -0.18(-0.17%) |
Oct 12, 2018 | 107.32 | 107.32 | 105.39 | 106.61 | 4,057,372 | +0.59(+0.56%) |
Oct 11, 2018 | 108.46 | 108.65 | 105.53 | 106.02 | 6,809,269 | -2.79(-2.56%) |
Oct 10, 2018 | 111.45 | 111.51 | 108.71 | 108.81 | 3,832,661 | -2.77(-2.48%) |
Oct 09, 2018 | 111.70 | 112.01 | 111.28 | 111.58 | 2,115,514 | -0.33(-0.29%) |
Oct 08, 2018 | 111.24 | 112.05 | 111.22 | 111.90 | 2,128,391 | +0.39(+0.35%) |
Oct 05, 2018 | 112.01 | 112.20 | 111.09 | 111.52 | 2,358,263 | -0.34(-0.31%) |
Oct 04, 2018 | 111.89 | 112.16 | 111.21 | 111.86 | 2,034,952 | -0.18(-0.16%) |
Oct 03, 2018 | 112.37 | 112.54 | 111.88 | 112.04 | 3,338,144 | +0.11(+0.09%) |
Oct 02, 2018 | 111.77 | 112.11 | 111.51 | 111.94 | 1,364,992 | +0.22(+0.20%) |
Oct 01, 2018 | 111.91 | 112.13 | 111.44 | 111.72 | 1,352,446 | +0.36(+0.32%) |
Sep 28, 2018 | 111.08 | 111.63 | 110.97 | 111.36 | 2,186,225 | +0.08(+0.07%) |
Sep 27, 2018 | 111.39 | 111.90 | 111.18 | 111.28 | 2,224,807 | -0.08(-0.07%) |
Sep 26, 2018 | 112.03 | 112.25 | 111.19 | 111.36 | 1,803,368 | -0.59(-0.53%) |
Sep 25, 2018 | 112.62 | 112.62 | 111.89 | 111.95 | 2,555,622 | -0.45(-0.40%) |
Sep 24, 2018 | 113.07 | 113.22 | 112.21 | 112.39 | 1,421,060 | -0.80(-0.71%) |
Sep 21, 2018 | 113.47 | 113.47 | 113.14 | 113.20 | 2,145,442 | +0.13(+0.12%) |
Sep 20, 2018 | 112.67 | 113.25 | 112.67 | 113.07 | 1,822,431 | +0.78(+0.69%) |
Sep 19, 2018 | 111.95 | 112.55 | 111.89 | 112.29 | 2,794,685 | +0.31(+0.27%) |
Sep 18, 2018 | 111.61 | 112.17 | 111.46 | 111.98 | 953,678 | +0.46(+0.42%) |
Sep 17, 2018 | 111.69 | 111.85 | 111.41 | 111.52 | 1,033,693 | -0.10(-0.09%) |
Sep 14, 2018 | 111.55 | 111.70 | 111.27 | 111.61 | 2,562,586 | +0.19(+0.17%) |
Sep 13, 2018 | 111.38 | 111.53 | 111.08 | 111.42 | 2,205,828 | +0.44(+0.39%) |
Sep 12, 2018 | 110.93 | 111.25 | 110.83 | 110.98 | 1,349,490 | +0.05(+0.05%) |
Sep 11, 2018 | 110.38 | 111.16 | 110.37 | 110.93 | 1,227,229 | +0.05(+0.05%) |
Sep 10, 2018 | 111.08 | 111.42 | 110.86 | 110.88 | 839,307 | +0.23(+0.21%) |
Sep 07, 2018 | 110.58 | 110.89 | 110.32 | 110.65 | 1,556,223 | -0.30(-0.27%) |
Sep 06, 2018 | 111.33 | 111.49 | 110.65 | 110.95 | 1,199,346 | -0.31(-0.27%) |
Sep 05, 2018 | 110.75 | 111.33 | 110.58 | 111.26 | 2,795,277 | +0.33(+0.30%) |
Sep 04, 2018 | 111.04 | 111.17 | 110.56 | 110.92 | 1,640,126 | -0.17(-0.15%) |
Aug 31, 2018 | 111.09 | 111.09 | 111.09 | 0 | -0.13(-0.12%) | |
Aug 30, 2018 | 111.66 | 111.71 | 111.02 | 111.22 | 1,780,106 | -0.61(-0.55%) |
Aug 29, 2018 | 111.63 | 112.03 | 111.37 | 111.83 | 1,438,568 | +0.27(+0.24%) |
Aug 28, 2018 | 111.74 | 111.81 | 111.43 | 111.56 | 2,070,081 | +0.03(+0.02%) |
Aug 27, 2018 | 111.23 | 111.64 | 111.11 | 111.54 | 1,636,407 | +0.69(+0.62%) |
Aug 24, 2018 | 110.56 | 110.96 | 110.51 | 110.85 | 1,068,602 | +0.50(+0.45%) |
Aug 23, 2018 | 110.54 | 110.73 | 110.24 | 110.35 | 1,338,430 | -0.37(-0.33%) |
Aug 22, 2018 | 110.82 | 110.92 | 110.61 | 110.72 | 1,165,537 | -0.21(-0.19%) |
Aug 21, 2018 | 110.82 | 111.29 | 110.82 | 110.92 | 1,092,459 | +0.31(+0.28%) |
Aug 20, 2018 | 110.42 | 110.75 | 110.42 | 110.61 | 1,413,854 | +0.31(+0.29%) |
Aug 17, 2018 | 109.67 | 110.49 | 109.67 | 110.30 | 1,383,920 | +0.52(+0.47%) |
Aug 16, 2018 | 109.12 | 109.98 | 109.12 | 109.78 | 1,097,784 | +1.24(+1.14%) |
Aug 15, 2018 | 108.81 | 108.81 | 108.00 | 108.54 | 1,733,277 | -0.79(-0.72%) |
Aug 14, 2018 | 108.91 | 109.43 | 108.91 | 109.33 | 1,957,828 | +0.70(+0.64%) |
Aug 13, 2018 | 109.30 | 109.42 | 108.47 | 108.63 | 1,329,224 | -0.61(-0.56%) |
Aug 10, 2018 | 109.40 | 109.54 | 109.01 | 109.24 | 1,454,283 | -0.79(-0.72%) |
Aug 09, 2018 | 110.33 | 110.38 | 109.94 | 110.02 | 1,246,612 | -0.24(-0.21%) |
Aug 08, 2018 | 110.36 | 110.38 | 110.04 | 110.26 | 1,186,208 | -0.12(-0.11%) |
Aug 07, 2018 | 110.35 | 110.59 | 110.16 | 110.38 | 3,200,157 | +0.31(+0.29%) |
Aug 06, 2018 | 109.81 | 110.30 | 109.63 | 110.07 | 1,773,208 | +0.29(+0.26%) |
Aug 03, 2018 | 109.16 | 109.80 | 109.11 | 109.78 | 2,024,623 | +0.68(+0.62%) |
Aug 02, 2018 | 108.44 | 109.19 | 108.29 | 109.10 | 2,144,933 | +0.11(+0.10%) |
Aug 01, 2018 | 109.17 | 109.53 | 108.84 | 108.98 | 3,519,367 | -0.55(-0.50%) |
Jul 31, 2018 | 109.54 | 109.79 | 109.28 | 109.53 | 3,473,669 | +0.33(+0.30%) |
Jul 30, 2018 | 109.03 | 109.49 | 109.01 | 109.20 | 1,564,587 | +0.22(+0.20%) |
Jul 27, 2018 | 109.12 | 109.38 | 108.68 | 108.98 | 4,999,549 | -0.32(-0.30%) |
Jul 26, 2018 | 109.01 | 109.55 | 109.01 | 109.31 | 1,117,774 | +0.58(+0.53%) |
Jul 25, 2018 | 108.02 | 108.84 | 107.92 | 108.73 | 1,647,178 | +0.52(+0.48%) |
Jul 24, 2018 | 108.09 | 108.47 | 107.92 | 108.21 | 1,253,078 | +0.38(+0.35%) |
Jul 23, 2018 | 107.56 | 107.94 | 107.38 | 107.83 | 1,859,869 | +0.26(+0.24%) |
Jul 20, 2018 | 107.63 | 107.74 | 107.44 | 107.57 | 858,141 | -0.26(-0.24%) |
Jul 19, 2018 | 107.86 | 108.10 | 107.51 | 107.83 | 1,960,291 | -0.35(-0.32%) |
Jul 18, 2018 | 107.84 | 108.22 | 107.75 | 108.18 | 1,280,428 | +0.39(+0.36%) |
Jul 17, 2018 | 107.52 | 107.97 | 107.41 | 107.80 | 860,235 | +0.21(+0.20%) |
Jul 16, 2018 | 107.48 | 107.62 | 107.23 | 107.58 | 1,023,135 | +0.06(+0.06%) |
Jul 13, 2018 | 107.40 | 107.81 | 107.24 | 107.52 | 1,136,601 | -0.07(-0.07%) |
Jul 12, 2018 | 107.68 | 107.68 | 107.20 | 107.59 | 1,739,193 | +0.46(+0.43%) |
Jul 11, 2018 | 107.54 | 107.67 | 107.00 | 107.13 | 1,644,553 | -0.96(-0.89%) |
Jul 10, 2018 | 107.92 | 108.15 | 107.80 | 108.09 | 1,834,877 | +0.40(+0.37%) |
Jul 09, 2018 | 107.38 | 107.78 | 106.95 | 107.69 | 1,415,041 | +0.96(+0.90%) |
Jul 06, 2018 | 106.03 | 106.95 | 105.83 | 106.73 | 1,880,652 | +0.66(+0.62%) |
Jul 05, 2018 | 105.86 | 106.10 | 105.36 | 106.07 | 1,209,541 | +0.72(+0.68%) |
Jul 03, 2018 | 105.36 | 105.36 | 105.36 | 0 | -0.06(-0.06%) | |
Jul 02, 2018 | 104.87 | 105.44 | 104.64 | 105.42 | 1,643,287 | -0.04(-0.04%) |
Jun 29, 2018 | 106.46 | 105.42 | 105.47 | 2,511,263 | +0.06(+0.06%) | |
Jun 28, 2018 | 104.86 | 105.64 | 104.55 | 105.40 | 1,622,535 | +0.50(+0.48%) |
Jun 27, 2018 | 105.63 | 106.36 | 104.88 | 104.90 | 2,662,236 | -0.60(-0.57%) |
Jun 26, 2018 | 105.63 | 105.84 | 105.15 | 105.50 | 1,673,818 | +0.06(+0.06%) |
Jun 25, 2018 | 106.14 | 106.33 | 104.81 | 105.44 | 2,758,713 | -0.98(-0.92%) |
Jun 22, 2018 | 106.66 | 106.98 | 106.38 | 106.42 | 4,034,287 | +0.44(+0.42%) |
Jun 21, 2018 | 106.46 | 106.46 | 105.77 | 105.98 | 2,422,484 | -0.63(-0.59%) |
Jun 20, 2018 | 106.83 | 106.92 | 106.44 | 106.61 | 1,009,028 | +0.03(+0.03%) |
Jun 19, 2018 | 106.00 | 106.72 | 105.91 | 106.58 | 2,135,702 | -0.24(-0.23%) |
Jun 18, 2018 | 106.53 | 106.86 | 106.30 | 106.82 | 3,302,744 | -0.30(-0.28%) |
Jun 15, 2018 | 107.22 | 106.22 | 107.12 | 6,375,701 | -0.11(-0.11%) | |
Jun 14, 2018 | 107.66 | 107.66 | 107.08 | 107.23 | 1,665,284 | -0.09(-0.09%) |
Jun 13, 2018 | 107.92 | 107.92 | 107.27 | 107.32 | 3,100,244 | -0.49(-0.45%) |
Jun 12, 2018 | 108.07 | 108.09 | 107.54 | 107.81 | 1,357,109 | -0.05(-0.05%) |
Jun 11, 2018 | 107.85 | 108.16 | 107.83 | 107.86 | 1,861,356 | +0.08(+0.07%) |
Jun 08, 2018 | 107.37 | 107.81 | 107.20 | 107.78 | 1,051,885 | +0.31(+0.29%) |
Jun 07, 2018 | 107.32 | 107.68 | 107.15 | 107.47 | 1,761,916 | +0.38(+0.36%) |
Jun 06, 2018 | 107.09 | 107.09 | 993,715 | +0.97(+0.91%) | ||
Jun 05, 2018 | 106.23 | 106.26 | 105.79 | 106.12 | 1,122,594 | -0.13(-0.12%) |
Jun 04, 2018 | 106.35 | 106.64 | 106.02 | 106.26 | 946,817 | +0.26(+0.25%) |