Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 89.02 | 91.35 | 89.01 | 91.15 | 2,878,250 | +0.93(+1.03%) |
May 30, 2019 | 90.82 | 91.11 | 89.61 | 90.22 | 2,566,566 | -0.41(-0.45%) |
May 29, 2019 | 90.84 | 91.87 | 89.91 | 90.64 | 1,928,502 | -0.93(-1.02%) |
May 28, 2019 | 91.06 | 92.26 | 90.72 | 91.57 | 2,786,949 | +1.17(+1.29%) |
May 24, 2019 | 90.75 | 91.38 | 89.59 | 90.40 | 2,310,401 | +0.20(+0.22%) |
May 23, 2019 | 91.41 | 92.78 | 89.47 | 90.20 | 3,137,382 | -1.69(-1.84%) |
May 22, 2019 | 92.88 | 93.62 | 91.69 | 91.90 | 1,869,848 | -1.77(-1.89%) |
May 21, 2019 | 91.47 | 94.26 | 91.32 | 93.67 | 4,041,088 | +2.67(+2.94%) |
May 20, 2019 | 93.47 | 94.01 | 90.40 | 91.00 | 3,924,099 | -4.25(-4.46%) |
May 17, 2019 | 96.23 | 96.90 | 94.65 | 95.25 | 3,095,444 | -1.70(-1.76%) |
May 16, 2019 | 94.74 | 97.00 | 94.12 | 96.95 | 3,806,725 | +2.18(+2.30%) |
May 15, 2019 | 91.86 | 96.29 | 91.72 | 94.77 | 4,793,858 | +2.15(+2.33%) |
May 14, 2019 | 89.04 | 93.54 | 88.87 | 92.61 | 5,010,483 | +4.06(+4.59%) |
May 13, 2019 | 90.11 | 91.19 | 88.05 | 88.55 | 3,763,324 | -3.39(-3.69%) |
May 10, 2019 | 91.11 | 92.21 | 89.13 | 91.94 | 4,063,165 | +0.55(+0.60%) |
May 09, 2019 | 90.61 | 92.29 | 90.29 | 91.39 | 5,267,765 | -0.55(-0.60%) |
May 08, 2019 | 97.06 | 97.51 | 90.27 | 91.94 | 17,836,578 | +1.13(+1.24%) |
May 07, 2019 | 91.18 | 91.47 | 89.93 | 90.81 | 7,223,820 | -1.01(-1.10%) |
May 06, 2019 | 89.22 | 92.05 | 88.65 | 91.82 | 4,506,343 | +1.23(+1.36%) |
May 03, 2019 | 91.76 | 91.94 | 88.82 | 90.59 | 6,520,711 | -1.86(-2.01%) |
May 02, 2019 | 93.28 | 94.34 | 91.95 | 92.45 | 3,685,760 | -0.45(-0.48%) |
May 01, 2019 | 93.04 | 95.19 | 92.78 | 92.90 | 4,354,388 | +0.21(+0.22%) |
Apr 30, 2019 | 92.53 | 93.11 | 91.86 | 92.69 | 2,884,244 | -0.08(-0.08%) |
Apr 29, 2019 | 92.93 | 93.61 | 92.20 | 92.77 | 3,188,544 | +0.25(+0.28%) |
Apr 26, 2019 | 91.53 | 92.62 | 90.90 | 92.52 | 3,570,063 | +1.46(+1.60%) |
Apr 25, 2019 | 92.20 | 92.25 | 90.76 | 91.06 | 3,056,281 | -1.15(-1.24%) |
Apr 24, 2019 | 92.94 | 93.31 | 91.93 | 92.20 | 3,105,709 | -0.47(-0.51%) |
Apr 23, 2019 | 91.17 | 93.00 | 90.92 | 92.67 | 3,931,648 | +2.07(+2.28%) |
Apr 22, 2019 | 90.83 | 91.11 | 89.98 | 90.61 | 3,074,872 | -0.61(-0.67%) |
Apr 18, 2019 | 90.17 | 91.64 | 89.22 | 91.21 | 4,352,144 | +1.17(+1.29%) |
Apr 17, 2019 | 92.51 | 92.51 | 89.12 | 90.05 | 9,828,718 | -1.84(-2.00%) |
Apr 16, 2019 | 95.39 | 95.48 | 90.88 | 91.89 | 7,799,118 | -3.94(-4.11%) |
Apr 15, 2019 | 98.47 | 98.90 | 95.11 | 95.83 | 4,049,173 | -3.90(-3.91%) |
Apr 12, 2019 | 99.04 | 100.27 | 98.24 | 99.72 | 2,425,993 | +1.22(+1.24%) |
Apr 11, 2019 | 97.93 | 99.30 | 97.57 | 98.50 | 2,583,469 | +0.93(+0.95%) |
Apr 10, 2019 | 96.54 | 98.27 | 96.34 | 97.57 | 2,245,967 | +1.35(+1.40%) |
Apr 09, 2019 | 95.52 | 97.10 | 95.38 | 96.22 | 2,596,950 | +0.20(+0.20%) |
Apr 08, 2019 | 96.96 | 97.36 | 93.68 | 96.02 | 4,034,648 | -1.35(-1.39%) |
Apr 05, 2019 | 96.46 | 97.82 | 95.93 | 97.37 | 3,816,870 | +1.46(+1.52%) |
Apr 04, 2019 | 97.92 | 98.22 | 95.57 | 95.91 | 4,399,636 | -2.16(-2.21%) |
Apr 03, 2019 | 98.82 | 100.05 | 98.00 | 98.08 | 3,597,271 | -0.68(-0.68%) |
Apr 02, 2019 | 100.88 | 100.97 | 98.09 | 98.75 | 3,224,133 | -1.79(-1.78%) |
Apr 01, 2019 | 100.90 | 101.80 | 99.52 | 100.55 | 2,973,970 | +1.02(+1.02%) |
Mar 29, 2019 | 100.53 | 100.84 | 99.15 | 99.53 | 3,248,000 | -0.56(-0.56%) |
Mar 28, 2019 | 98.63 | 100.35 | 98.21 | 100.09 | 2,396,714 | +1.50(+1.52%) |
Mar 27, 2019 | 100.58 | 100.73 | 98.21 | 98.59 | 2,962,086 | -1.62(-1.61%) |
Mar 26, 2019 | 100.54 | 102.39 | 99.40 | 100.20 | 4,144,728 | +0.58(+0.58%) |
Mar 25, 2019 | 100.28 | 101.40 | 98.78 | 99.63 | 3,892,966 | -0.60(-0.60%) |
Mar 22, 2019 | 102.27 | 102.32 | 99.06 | 100.22 | 7,310,349 | -2.49(-2.42%) |
Mar 21, 2019 | 94.49 | 102.83 | 94.49 | 102.71 | 9,734,617 | +7.69(+8.09%) |
Mar 20, 2019 | 95.42 | 96.35 | 94.36 | 95.02 | 4,926,160 | -0.47(-0.49%) |
Mar 19, 2019 | 98.25 | 98.46 | 94.99 | 95.49 | 6,286,186 | -2.11(-2.16%) |
Mar 18, 2019 | 97.11 | 97.82 | 94.73 | 97.60 | 5,101,201 | +0.67(+0.69%) |
Mar 15, 2019 | 97.60 | 98.07 | 96.21 | 96.93 | 5,249,511 | +0.15(+0.15%) |
Mar 14, 2019 | 98.15 | 98.26 | 95.52 | 96.79 | 6,033,090 | -1.27(-1.30%) |
Mar 13, 2019 | 96.65 | 98.99 | 95.75 | 98.06 | 7,126,949 | +1.51(+1.56%) |
Mar 12, 2019 | 97.34 | 97.44 | 96.12 | 96.55 | 3,814,861 | -0.44(-0.45%) |
Mar 11, 2019 | 96.56 | 97.89 | 95.91 | 96.99 | 4,721,522 | +0.67(+0.69%) |
Mar 08, 2019 | 95.93 | 97.69 | 95.46 | 96.33 | 7,513,349 | -0.98(-1.01%) |
Mar 07, 2019 | 93.03 | 97.50 | 92.52 | 97.30 | 9,052,240 | +4.50(+4.84%) |
Mar 06, 2019 | 93.35 | 94.39 | 92.18 | 92.81 | 4,071,778 | -0.93(-0.99%) |
Mar 05, 2019 | 94.27 | 95.05 | 93.18 | 93.74 | 6,071,280 | -1.54(-1.61%) |
Mar 04, 2019 | 96.28 | 97.37 | 93.59 | 95.28 | 7,338,422 | -0.12(-0.12%) |
Mar 01, 2019 | 94.83 | 95.91 | 93.34 | 95.39 | 4,537,377 | +1.60(+1.70%) |
Feb 28, 2019 | 95.93 | 96.60 | 93.69 | 93.80 | 5,811,011 | -2.02(-2.11%) |
Feb 27, 2019 | 96.78 | 98.72 | 95.38 | 95.82 | 5,316,909 | -0.65(-0.67%) |
Feb 26, 2019 | 93.67 | 97.55 | 92.86 | 96.46 | 8,783,500 | +2.59(+2.75%) |
Feb 25, 2019 | 94.33 | 94.63 | 91.70 | 93.88 | 7,077,833 | -0.06(-0.06%) |
Feb 22, 2019 | 95.05 | 95.30 | 90.93 | 93.94 | 11,862,328 | -0.92(-0.97%) |
Feb 21, 2019 | 96.73 | 96.94 | 94.01 | 94.86 | 8,241,362 | -1.73(-1.79%) |
Feb 20, 2019 | 100.31 | 100.78 | 95.53 | 96.59 | 10,480,771 | -4.24(-4.21%) |
Feb 19, 2019 | 103.56 | 103.56 | 99.19 | 100.83 | 11,109,949 | -3.80(-3.63%) |
Feb 15, 2019 | 105.18 | 106.55 | 102.56 | 104.63 | 11,492,680 | +1.56(+1.51%) |
Feb 14, 2019 | 99.31 | 103.68 | 98.91 | 103.07 | 10,427,187 | +2.94(+2.93%) |
Feb 13, 2019 | 102.40 | 103.06 | 98.60 | 100.13 | 16,198,100 | -0.08(-0.08%) |
Feb 12, 2019 | 104.11 | 104.49 | 96.97 | 100.21 | 31,813,550 | +4.98(+5.23%) |
Feb 11, 2019 | 100.05 | 104.74 | 94.73 | 95.23 | 39,361,528 | -0.35(-0.37%) |
Feb 08, 2019 | 84.71 | 95.63 | 83.24 | 95.58 | 27,466,780 | +13.22(+16.05%) |
Feb 07, 2019 | 78.25 | 83.82 | 78.25 | 82.36 | 11,625,688 | +3.81(+4.85%) |
Feb 06, 2019 | 77.50 | 79.90 | 76.39 | 78.55 | 30,818,664 | -12.06(-13.31%) |
Feb 05, 2019 | 87.22 | 90.93 | 87.05 | 90.61 | 11,977,411 | +4.01(+4.63%) |
Feb 04, 2019 | 89.18 | 89.19 | 86.37 | 86.60 | 6,102,911 | -2.73(-3.06%) |
Feb 01, 2019 | 90.29 | 90.88 | 88.95 | 89.33 | 2,951,260 | -1.00(-1.11%) |
Jan 31, 2019 | 88.12 | 90.88 | 87.70 | 90.33 | 4,235,860 | +2.95(+3.37%) |
Jan 30, 2019 | 85.81 | 87.42 | 85.05 | 87.38 | 3,878,003 | +1.95(+2.28%) |
Jan 29, 2019 | 88.03 | 88.03 | 85.02 | 85.44 | 4,044,189 | -3.16(-3.57%) |
Jan 28, 2019 | 87.60 | 88.77 | 86.82 | 88.60 | 4,431,187 | -1.24(-1.38%) |
Jan 25, 2019 | 90.54 | 91.06 | 88.99 | 89.84 | 4,256,669 | +0.25(+0.28%) |
Jan 24, 2019 | 87.51 | 89.66 | 86.70 | 89.59 | 3,232,670 | +2.30(+2.64%) |
Jan 23, 2019 | 90.03 | 90.10 | 86.61 | 87.29 | 4,172,271 | -2.13(-2.39%) |
Jan 22, 2019 | 89.78 | 90.09 | 88.15 | 89.42 | 4,569,213 | -1.19(-1.31%) |
Jan 18, 2019 | 88.44 | 91.23 | 88.36 | 90.61 | 5,517,761 | +3.14(+3.59%) |
Jan 17, 2019 | 86.13 | 87.99 | 85.84 | 87.46 | 4,373,768 | -0.60(-0.68%) |
Jan 16, 2019 | 86.18 | 88.23 | 84.18 | 88.06 | 6,756,761 | +0.42(+0.48%) |
Jan 15, 2019 | 87.12 | 87.73 | 86.54 | 87.64 | 2,853,683 | +0.89(+1.03%) |
Jan 14, 2019 | 87.77 | 88.12 | 86.59 | 86.75 | 3,422,293 | -2.08(-2.34%) |
Jan 11, 2019 | 88.79 | 89.69 | 88.05 | 88.82 | 3,836,986 | -0.30(-0.34%) |
Jan 10, 2019 | 86.95 | 89.55 | 86.69 | 89.13 | 4,829,062 | +2.06(+2.36%) |
Jan 09, 2019 | 87.95 | 89.11 | 86.07 | 87.07 | 4,265,544 | -0.11(-0.12%) |
Jan 08, 2019 | 86.63 | 87.88 | 85.88 | 87.18 | 6,604,940 | +1.40(+1.63%) |
Jan 07, 2019 | 83.13 | 86.28 | 81.71 | 85.78 | 6,750,794 | +3.10(+3.76%) |
Jan 04, 2019 | 79.15 | 83.49 | 78.38 | 82.67 | 7,407,560 | +5.59(+7.25%) |
Jan 03, 2019 | 77.81 | 78.69 | 76.01 | 77.08 | 3,822,011 | -1.63(-2.07%) |
Jan 02, 2019 | 75.62 | 78.97 | 75.60 | 78.71 | 3,243,734 | +1.43(+1.85%) |
Dec 31, 2018 | 78.34 | 78.72 | 76.68 | 77.28 | 3,004,563 | -0.38(-0.49%) |
Dec 28, 2018 | 78.31 | 78.63 | 76.68 | 77.66 | 2,791,352 | -0.13(-0.16%) |
Dec 27, 2018 | 75.51 | 77.82 | 75.17 | 77.79 | 4,266,062 | +1.51(+1.98%) |
Dec 26, 2018 | 73.64 | 76.34 | 72.38 | 76.28 | 3,326,116 | +3.10(+4.24%) |
Dec 24, 2018 | 74.19 | 75.80 | 72.84 | 73.17 | 2,610,817 | -1.81(-2.42%) |
Dec 21, 2018 | 76.68 | 77.82 | 74.07 | 74.99 | 7,995,321 | -0.85(-1.12%) |
Dec 20, 2018 | 76.07 | 77.75 | 74.88 | 75.84 | 5,588,526 | -0.90(-1.17%) |
Dec 19, 2018 | 78.37 | 79.54 | 75.74 | 76.74 | 6,552,260 | -1.61(-2.05%) |
Dec 18, 2018 | 78.03 | 80.10 | 77.74 | 78.34 | 6,216,104 | +0.75(+0.97%) |
Dec 17, 2018 | 78.48 | 80.32 | 76.86 | 77.59 | 4,169,729 | -0.91(-1.16%) |
Dec 14, 2018 | 78.17 | 80.25 | 77.50 | 78.50 | 5,337,940 | -0.69(-0.87%) |
Dec 13, 2018 | 82.17 | 82.19 | 79.11 | 79.19 | 5,115,885 | -2.09(-2.57%) |
Dec 12, 2018 | 82.58 | 83.60 | 81.19 | 81.27 | 3,472,354 | -0.44(-0.54%) |
Dec 11, 2018 | 83.36 | 83.55 | 81.02 | 81.71 | 3,958,632 | -0.28(-0.35%) |
Dec 10, 2018 | 80.64 | 82.85 | 80.60 | 82.00 | 3,970,540 | +1.18(+1.47%) |
Dec 07, 2018 | 82.05 | 83.38 | 80.52 | 80.81 | 4,685,951 | -1.33(-1.62%) |
Dec 06, 2018 | 78.29 | 82.14 | 77.86 | 82.14 | 5,864,725 | +2.64(+3.33%) |
Dec 04, 2018 | 81.71 | 83.13 | 79.32 | 79.50 | 5,237,870 | -2.76(-3.36%) |
Dec 03, 2018 | 84.03 | 84.85 | 81.62 | 82.26 | 5,079,151 | -0.07(-0.08%) |
Nov 30, 2018 | 84.52 | 85.03 | 82.00 | 82.33 | 5,509,490 | -2.27(-2.69%) |
Nov 29, 2018 | 83.33 | 85.44 | 82.88 | 84.60 | 3,505,945 | +0.48(+0.57%) |
Nov 28, 2018 | 83.74 | 84.53 | 82.18 | 84.12 | 4,265,740 | +0.84(+1.01%) |
Nov 27, 2018 | 82.93 | 83.90 | 81.52 | 83.28 | 3,443,404 | +0.11(+0.13%) |
Nov 26, 2018 | 81.79 | 83.25 | 80.78 | 83.17 | 5,411,794 | +2.21(+2.73%) |
Nov 23, 2018 | 82.09 | 82.51 | 80.71 | 80.96 | 1,947,084 | -1.32(-1.61%) |
Nov 21, 2018 | 82.28 | 82.28 | 82.28 | 0 | +0.98(+1.20%) | |
Nov 20, 2018 | 79.15 | 81.70 | 78.76 | 81.30 | 5,502,617 | -0.02(-0.02%) |
Nov 19, 2018 | 84.32 | 84.43 | 81.01 | 81.32 | 4,516,011 | -2.87(-3.41%) |
Nov 16, 2018 | 85.64 | 86.06 | 83.22 | 84.19 | 4,682,071 | -2.23(-2.58%) |
Nov 15, 2018 | 84.24 | 86.45 | 83.10 | 86.42 | 3,906,430 | +2.44(+2.90%) |
Nov 14, 2018 | 86.41 | 86.53 | 83.22 | 83.99 | 3,626,722 | -1.60(-1.87%) |
Nov 13, 2018 | 86.50 | 87.50 | 85.19 | 85.58 | 3,811,125 | -0.26(-0.31%) |
Nov 12, 2018 | 86.77 | 87.04 | 84.23 | 85.85 | 5,230,028 | -1.20(-1.38%) |
Nov 09, 2018 | 90.94 | 90.94 | 86.39 | 87.05 | 7,389,486 | -4.88(-5.31%) |
Nov 08, 2018 | 92.06 | 92.29 | 90.42 | 91.93 | 5,143,708 | +0.07(+0.07%) |
Nov 07, 2018 | 91.08 | 92.67 | 90.35 | 91.86 | 7,392,454 | +1.54(+1.70%) |
Nov 06, 2018 | 90.77 | 91.57 | 89.68 | 90.32 | 4,207,425 | -0.45(-0.50%) |
Nov 05, 2018 | 90.65 | 91.13 | 89.27 | 90.77 | 4,208,681 | +0.23(+0.25%) |
Nov 02, 2018 | 93.32 | 93.82 | 89.94 | 90.55 | 5,437,806 | -1.70(-1.85%) |
Nov 01, 2018 | 89.12 | 93.08 | 89.12 | 92.25 | 5,559,107 | +3.15(+3.54%) |
Oct 31, 2018 | 90.10 | 93.40 | 88.08 | 89.10 | 17,794,658 | -3.77(-4.06%) |
Oct 30, 2018 | 89.77 | 92.87 | 89.12 | 92.87 | 6,817,342 | +3.56(+3.99%) |
Oct 29, 2018 | 93.80 | 95.29 | 87.28 | 89.30 | 10,167,254 | -4.93(-5.23%) |
Oct 26, 2018 | 93.95 | 96.72 | 93.61 | 94.23 | 4,353,676 | -2.37(-2.45%) |
Oct 25, 2018 | 95.84 | 97.42 | 95.60 | 96.60 | 5,699,417 | +2.34(+2.48%) |
Oct 24, 2018 | 96.77 | 98.13 | 94.11 | 94.26 | 4,949,578 | -2.78(-2.87%) |
Oct 23, 2018 | 97.35 | 97.99 | 95.78 | 97.04 | 6,987,377 | -2.22(-2.24%) |
Oct 22, 2018 | 100.68 | 102.08 | 99.15 | 99.26 | 5,088,344 | -0.73(-0.73%) |
Oct 19, 2018 | 104.10 | 105.27 | 99.87 | 100.00 | 5,546,965 | -3.61(-3.49%) |
Oct 18, 2018 | 105.12 | 105.62 | 102.60 | 103.61 | 4,831,577 | -2.93(-2.75%) |
Oct 17, 2018 | 105.53 | 107.10 | 104.73 | 106.54 | 3,263,773 | +1.34(+1.27%) |
Oct 16, 2018 | 104.55 | 106.27 | 104.33 | 105.20 | 5,556,759 | +1.51(+1.46%) |
Oct 15, 2018 | 103.27 | 104.82 | 101.87 | 103.69 | 2,656,990 | -0.22(-0.21%) |
Oct 12, 2018 | 104.75 | 105.89 | 102.25 | 103.91 | 5,498,257 | +2.45(+2.41%) |
Oct 11, 2018 | 102.29 | 103.21 | 100.18 | 101.46 | 6,383,717 | -1.52(-1.47%) |
Oct 10, 2018 | 106.42 | 106.86 | 102.80 | 102.97 | 7,601,038 | -4.25(-3.96%) |
Oct 09, 2018 | 108.51 | 109.89 | 107.03 | 107.22 | 5,349,226 | -1.11(-1.02%) |
Oct 08, 2018 | 110.49 | 110.95 | 107.52 | 108.33 | 4,885,323 | -3.05(-2.73%) |
Oct 05, 2018 | 112.03 | 113.36 | 109.67 | 111.38 | 3,646,852 | -0.27(-0.25%) |
Oct 04, 2018 | 113.98 | 113.98 | 110.43 | 111.65 | 5,346,050 | -2.33(-2.05%) |
Oct 03, 2018 | 115.06 | 115.72 | 113.81 | 113.98 | 3,709,301 | -0.65(-0.56%) |
Oct 02, 2018 | 115.07 | 115.79 | 113.78 | 114.63 | 4,247,908 | -0.49(-0.43%) |
Oct 01, 2018 | 118.64 | 118.79 | 113.88 | 115.12 | 5,863,793 | -2.88(-2.44%) |
Sep 28, 2018 | 116.63 | 118.16 | 116.55 | 118.00 | 3,987,296 | +1.09(+0.93%) |
Sep 27, 2018 | 115.95 | 117.13 | 115.29 | 116.91 | 3,358,098 | +1.26(+1.09%) |
Sep 26, 2018 | 114.45 | 117.38 | 114.14 | 115.65 | 5,169,556 | +1.80(+1.58%) |
Sep 25, 2018 | 112.83 | 114.03 | 112.49 | 113.84 | 2,645,787 | +0.99(+0.88%) |
Sep 24, 2018 | 112.35 | 113.25 | 111.45 | 112.86 | 2,891,329 | +0.22(+0.19%) |
Sep 21, 2018 | 111.76 | 113.63 | 111.60 | 112.64 | 7,578,599 | +1.52(+1.37%) |
Sep 20, 2018 | 111.07 | 112.15 | 110.17 | 111.12 | 3,826,028 | +0.54(+0.49%) |
Sep 19, 2018 | 110.65 | 110.91 | 108.56 | 110.58 | 3,076,886 | +0.27(+0.24%) |
Sep 18, 2018 | 110.50 | 111.60 | 109.56 | 110.32 | 3,521,319 | -0.04(-0.04%) |
Sep 17, 2018 | 112.01 | 112.37 | 110.29 | 110.36 | 3,589,236 | -1.55(-1.38%) |
Sep 14, 2018 | 112.04 | 114.10 | 111.40 | 111.91 | 3,275,264 | +0.42(+0.38%) |
Sep 13, 2018 | 111.40 | 112.24 | 110.69 | 111.48 | 2,554,321 | +0.82(+0.74%) |
Sep 12, 2018 | 109.69 | 111.37 | 109.36 | 110.66 | 3,133,111 | +0.70(+0.63%) |
Sep 11, 2018 | 109.97 | 110.84 | 108.24 | 109.97 | 4,306,456 | -0.90(-0.81%) |
Sep 10, 2018 | 112.87 | 113.26 | 110.53 | 110.87 | 4,518,424 | -1.67(-1.48%) |
Sep 07, 2018 | 110.41 | 113.60 | 110.30 | 112.53 | 5,863,821 | +1.67(+1.51%) |
Sep 06, 2018 | 109.54 | 111.43 | 108.91 | 110.86 | 6,517,449 | +1.62(+1.48%) |
Sep 05, 2018 | 110.64 | 111.08 | 108.68 | 109.24 | 4,402,256 | -1.93(-1.74%) |
Sep 04, 2018 | 111.37 | 112.03 | 109.62 | 111.17 | 5,356,154 | +0.11(+0.10%) |
Aug 31, 2018 | 111.06 | 111.06 | 111.06 | 0 | -2.48(-2.18%) | |
Aug 30, 2018 | 118.11 | 119.13 | 113.27 | 113.54 | 19,998,460 | -12.32(-9.79%) |
Aug 29, 2018 | 124.92 | 126.21 | 124.40 | 125.86 | 3,204,366 | +0.72(+0.57%) |
Aug 28, 2018 | 126.93 | 127.11 | 124.55 | 125.15 | 2,469,815 | -1.16(-0.92%) |
Aug 27, 2018 | 127.59 | 127.87 | 125.42 | 126.30 | 2,454,845 | +0.00(+0.00%) |
Aug 24, 2018 | 124.27 | 126.82 | 123.74 | 126.30 | 3,556,993 | +2.80(+2.27%) |
Aug 23, 2018 | 124.99 | 125.34 | 123.19 | 123.50 | 4,562,615 | -1.48(-1.18%) |
Aug 22, 2018 | 123.45 | 126.40 | 122.08 | 124.98 | 6,749,133 | +0.84(+0.68%) |
Aug 21, 2018 | 125.88 | 126.49 | 123.36 | 124.14 | 5,936,904 | -0.93(-0.74%) |
Aug 20, 2018 | 124.45 | 125.65 | 122.98 | 125.07 | 3,701,956 | -0.29(-0.23%) |
Aug 17, 2018 | 126.14 | 126.76 | 124.35 | 125.36 | 3,885,898 | -1.66(-1.31%) |
Aug 16, 2018 | 127.28 | 128.22 | 125.37 | 127.03 | 4,772,174 | +1.62(+1.30%) |
Aug 15, 2018 | 127.13 | 128.06 | 123.41 | 125.40 | 5,600,603 | -3.78(-2.93%) |
Aug 14, 2018 | 128.29 | 129.57 | 126.45 | 129.18 | 3,117,490 | +0.58(+0.45%) |
Aug 13, 2018 | 128.69 | 130.88 | 127.74 | 128.60 | 4,742,095 | +0.00(+0.00%) |
Aug 10, 2018 | 125.55 | 129.31 | 124.15 | 128.60 | 5,300,159 | +3.43(+2.74%) |
Aug 09, 2018 | 125.84 | 126.23 | 124.78 | 125.17 | 4,351,204 | -0.58(-0.46%) |
Aug 08, 2018 | 125.48 | 126.24 | 124.47 | 125.75 | 2,797,914 | +0.30(+0.24%) |
Aug 07, 2018 | 127.47 | 128.07 | 124.68 | 125.45 | 3,940,389 | -0.91(-0.72%) |
Aug 06, 2018 | 127.33 | 127.76 | 125.01 | 126.36 | 3,437,729 | -1.80(-1.41%) |
Aug 03, 2018 | 128.30 | 131.23 | 126.18 | 128.16 | 5,571,676 | +2.17(+1.73%) |
Aug 02, 2018 | 124.15 | 126.20 | 122.85 | 125.99 | 3,609,539 | +1.15(+0.92%) |
Aug 01, 2018 | 127.56 | 128.50 | 124.39 | 124.84 | 4,966,507 | -1.24(-0.99%) |
Jul 31, 2018 | 124.81 | 126.32 | 122.72 | 126.09 | 6,363,068 | +2.49(+2.01%) |
Jul 30, 2018 | 130.69 | 130.81 | 123.00 | 123.60 | 9,688,679 | -7.44(-5.68%) |
Jul 27, 2018 | 132.15 | 135.12 | 128.53 | 131.04 | 11,857,427 | -7.92(-5.70%) |
Jul 26, 2018 | 144.94 | 144.94 | 138.14 | 138.96 | 6,402,716 | -4.50(-3.14%) |
Jul 25, 2018 | 141.91 | 143.75 | 141.27 | 143.47 | 3,217,893 | +2.13(+1.51%) |
Jul 24, 2018 | 144.45 | 144.66 | 140.04 | 141.33 | 3,962,154 | -2.19(-1.53%) |
Jul 23, 2018 | 143.48 | 144.80 | 142.33 | 143.53 | 2,273,978 | -0.90(-0.62%) |
Jul 20, 2018 | 145.12 | 146.69 | 144.10 | 144.43 | 2,205,463 | -0.47(-0.32%) |
Jul 19, 2018 | 145.06 | 146.38 | 143.98 | 144.90 | 1,680,234 | -0.95(-0.65%) |
Jul 18, 2018 | 145.98 | 146.90 | 144.65 | 145.85 | 2,539,321 | +0.19(+0.13%) |
Jul 17, 2018 | 142.59 | 146.14 | 142.01 | 145.66 | 2,530,831 | +2.02(+1.40%) |
Jul 16, 2018 | 145.87 | 146.01 | 143.40 | 143.65 | 1,958,184 | -2.01(-1.38%) |
Jul 13, 2018 | 148.13 | 144.33 | 145.65 | 2,153,178 | +0.12(+0.08%) | |
Jul 12, 2018 | 143.89 | 145.66 | 143.42 | 145.53 | 1,943,651 | +2.83(+1.98%) |
Jul 11, 2018 | 143.25 | 142.71 | 2,100,322 | +1.50(+1.06%) | ||
Jul 10, 2018 | 141.42 | 142.34 | 140.39 | 141.21 | 1,752,253 | -0.44(-0.31%) |
Jul 09, 2018 | 142.54 | 143.85 | 139.33 | 141.65 | 2,084,739 | -0.45(-0.32%) |
Jul 06, 2018 | 140.10 | 142.28 | 140.00 | 142.10 | 1,662,913 | +1.83(+1.31%) |
Jul 05, 2018 | 139.63 | 140.49 | 139.13 | 140.27 | 1,274,640 | +1.96(+1.42%) |
Jul 03, 2018 | 138.31 | 138.31 | 138.31 | 0 | -2.20(-1.57%) | |
Jul 02, 2018 | 137.58 | 140.61 | 137.31 | 140.51 | 1,911,695 | +2.41(+1.74%) |
Jun 29, 2018 | 138.83 | 140.00 | 137.62 | 138.10 | 2,421,266 | +0.38(+0.28%) |
Jun 28, 2018 | 135.32 | 138.46 | 134.99 | 137.72 | 2,765,582 | +2.82(+2.09%) |
Jun 27, 2018 | 137.82 | 139.27 | 134.83 | 134.90 | 2,595,472 | -2.57(-1.87%) |
Jun 26, 2018 | 138.52 | 140.18 | 137.23 | 137.47 | 2,748,051 | -0.15(-0.11%) |
Jun 25, 2018 | 137.82 | 137.98 | 135.97 | 137.61 | 2,628,609 | -0.72(-0.52%) |
Jun 22, 2018 | 142.49 | 142.62 | 138.03 | 138.34 | 3,117,452 | -1.85(-1.32%) |
Jun 21, 2018 | 141.15 | 141.75 | 138.70 | 140.19 | 1,568,389 | -0.38(-0.27%) |
Jun 20, 2018 | 140.64 | 141.75 | 140.28 | 140.57 | 1,976,715 | +0.44(+0.31%) |
Jun 19, 2018 | 141.83 | 138.69 | 140.13 | 4,204,753 | -1.73(-1.22%) | |
Jun 18, 2018 | 142.49 | 142.68 | 139.49 | 141.86 | 2,951,659 | -1.75(-1.22%) |
Jun 15, 2018 | 144.09 | 141.40 | 143.62 | 4,027,128 | +2.21(+1.57%) | |
Jun 14, 2018 | 140.63 | 144.00 | 140.44 | 141.40 | 4,655,077 | +1.09(+0.77%) |
Jun 13, 2018 | 137.95 | 141.92 | 137.44 | 140.32 | 6,568,716 | +3.43(+2.50%) |
Jun 12, 2018 | 136.12 | 137.50 | 135.82 | 136.89 | 2,963,355 | +0.61(+0.45%) |
Jun 11, 2018 | 136.20 | 137.63 | 135.57 | 136.28 | 5,180,120 | +1.26(+0.94%) |
Jun 08, 2018 | 133.88 | 135.20 | 133.41 | 135.02 | 3,568,313 | +0.94(+0.70%) |
Jun 07, 2018 | 134.58 | 135.88 | 132.68 | 134.08 | 2,398,447 | -0.03(-0.02%) |
Jun 06, 2018 | 133.30 | 134.11 | 2,976,538 | -0.02(-0.01%) | ||
Jun 05, 2018 | 132.52 | 134.64 | 132.01 | 134.13 | 2,701,066 | +2.25(+1.71%) |
Jun 04, 2018 | 132.89 | 134.16 | 130.91 | 131.87 | 2,522,157 | -1.01(-0.76%) |