Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 117.99 | 118.44 | 117.88 | 118.20 | 9,156,559 | -0.08(-0.07%) |
Jun 27, 2019 | 117.75 | 118.45 | 117.47 | 118.28 | 10,925,764 | +0.83(+0.70%) |
Jun 26, 2019 | 118.08 | 118.10 | 117.37 | 117.45 | 14,344,973 | -0.76(-0.64%) |
Jun 25, 2019 | 118.18 | 118.45 | 118.12 | 118.21 | 10,790,881 | +0.36(+0.31%) |
Jun 24, 2019 | 117.62 | 117.95 | 117.55 | 117.84 | 7,167,317 | +0.87(+0.75%) |
Jun 21, 2019 | 117.93 | 117.95 | 116.92 | 116.97 | 16,286,904 | -1.30(-1.10%) |
Jun 20, 2019 | 118.29 | 118.82 | 118.00 | 118.27 | 12,046,502 | +0.31(+0.26%) |
Jun 19, 2019 | 117.35 | 118.12 | 117.10 | 117.96 | 13,441,116 | +0.15(+0.13%) |
Jun 18, 2019 | 118.14 | 118.24 | 117.43 | 117.81 | 11,596,427 | +0.61(+0.52%) |
Jun 17, 2019 | 116.94 | 117.26 | 116.70 | 117.20 | 6,793,840 | +0.20(+0.18%) |
Jun 14, 2019 | 116.68 | 117.22 | 116.67 | 117.00 | 6,560,448 | +0.29(+0.25%) |
Jun 13, 2019 | 116.41 | 116.81 | 116.40 | 116.70 | 6,247,795 | +0.40(+0.34%) |
Jun 12, 2019 | 116.05 | 116.37 | 115.97 | 116.30 | 5,931,297 | +0.09(+0.08%) |
Jun 11, 2019 | 116.07 | 116.37 | 115.98 | 116.21 | 5,747,404 | +0.07(+0.06%) |
Jun 10, 2019 | 116.30 | 116.32 | 115.98 | 116.14 | 9,313,545 | -1.10(-0.94%) |
Jun 07, 2019 | 117.29 | 117.54 | 116.98 | 117.25 | 12,785,160 | +1.01(+0.87%) |
Jun 06, 2019 | 116.56 | 117.11 | 115.98 | 116.24 | 10,810,086 | +0.26(+0.22%) |
Jun 05, 2019 | 116.16 | 116.54 | 115.81 | 115.98 | 9,904,375 | -0.54(-0.47%) |
Jun 04, 2019 | 116.94 | 117.26 | 116.19 | 116.53 | 16,010,864 | -1.34(-1.14%) |
Jun 03, 2019 | 117.40 | 117.99 | 117.08 | 117.87 | 20,025,300 | +0.78(+0.67%) |
May 31, 2019 | 116.26 | 117.15 | 116.18 | 117.09 | 21,317,654 | +1.45(+1.25%) |
May 30, 2019 | 114.87 | 115.67 | 114.48 | 115.64 | 14,662,674 | +0.99(+0.86%) |
May 29, 2019 | 115.17 | 115.37 | 114.57 | 114.65 | 14,928,151 | +0.27(+0.23%) |
May 28, 2019 | 113.92 | 114.48 | 113.77 | 114.39 | 9,118,345 | +0.90(+0.79%) |
May 24, 2019 | 113.29 | 113.49 | 113.14 | 113.49 | 5,609,091 | +0.10(+0.09%) |
May 23, 2019 | 112.70 | 113.77 | 112.69 | 113.39 | 10,970,410 | +1.26(+1.12%) |
May 22, 2019 | 111.70 | 112.20 | 111.66 | 112.13 | 6,389,928 | +0.64(+0.57%) |
May 21, 2019 | 111.55 | 111.66 | 111.29 | 111.49 | 4,528,450 | -0.18(-0.16%) |
May 20, 2019 | 112.02 | 112.25 | 111.60 | 111.67 | 6,804,040 | -0.23(-0.21%) |
May 17, 2019 | 112.16 | 112.17 | 111.63 | 111.90 | 5,344,726 | +0.25(+0.22%) |
May 16, 2019 | 111.74 | 111.76 | 111.49 | 111.65 | 8,631,693 | -0.37(-0.33%) |
May 15, 2019 | 112.09 | 112.15 | 111.70 | 112.02 | 10,770,992 | +0.64(+0.57%) |
May 14, 2019 | 111.47 | 111.60 | 111.20 | 111.39 | 6,406,969 | -0.28(-0.25%) |
May 13, 2019 | 111.38 | 111.85 | 111.24 | 111.67 | 11,822,553 | +0.87(+0.79%) |
May 10, 2019 | 110.92 | 111.42 | 110.66 | 110.80 | 6,798,172 | -0.15(-0.14%) |
May 09, 2019 | 111.12 | 111.29 | 110.41 | 110.95 | 10,597,310 | +0.45(+0.41%) |
May 08, 2019 | 111.15 | 111.29 | 110.40 | 110.50 | 7,777,370 | -0.48(-0.43%) |
May 07, 2019 | 110.60 | 111.14 | 110.48 | 110.98 | 10,115,380 | +0.84(+0.77%) |
May 06, 2019 | 110.41 | 110.47 | 110.07 | 110.13 | 5,047,135 | +0.30(+0.27%) |
May 03, 2019 | 109.83 | 110.02 | 109.57 | 109.83 | 6,971,338 | +0.31(+0.28%) |
May 02, 2019 | 109.85 | 109.96 | 109.28 | 109.52 | 7,445,756 | -0.52(-0.48%) |
May 01, 2019 | 109.86 | 110.53 | 109.78 | 110.04 | 16,181,655 | +0.45(+0.41%) |
Apr 30, 2019 | 108.97 | 109.67 | 108.95 | 109.59 | 8,978,406 | +0.56(+0.51%) |
Apr 29, 2019 | 109.22 | 109.33 | 108.88 | 109.03 | 11,560,508 | -0.70(-0.64%) |
Apr 26, 2019 | 109.88 | 109.92 | 109.58 | 109.73 | 6,713,936 | +0.41(+0.37%) |
Apr 25, 2019 | 109.45 | 109.56 | 109.10 | 109.33 | 6,071,118 | -0.20(-0.18%) |
Apr 24, 2019 | 109.11 | 109.54 | 109.09 | 109.52 | 8,238,811 | +0.89(+0.82%) |
Apr 23, 2019 | 108.67 | 108.75 | 108.47 | 108.63 | 7,040,150 | +0.23(+0.21%) |
Apr 22, 2019 | 108.55 | 108.63 | 108.34 | 108.40 | 7,041,959 | -0.52(-0.48%) |
Apr 18, 2019 | 108.85 | 109.10 | 108.82 | 108.93 | 31,128,762 | +0.57(+0.52%) |
Apr 17, 2019 | 108.25 | 108.63 | 108.23 | 108.36 | 6,903,577 | +0.05(+0.04%) |
Apr 16, 2019 | 108.58 | 108.69 | 108.25 | 108.31 | 10,072,471 | -0.68(-0.63%) |
Apr 15, 2019 | 108.82 | 109.01 | 108.77 | 109.00 | 3,463,856 | +0.28(+0.25%) |
Apr 12, 2019 | 108.92 | 109.07 | 108.69 | 108.72 | 7,904,157 | -0.78(-0.71%) |
Apr 11, 2019 | 109.84 | 109.92 | 109.38 | 109.50 | 9,792,691 | -0.65(-0.59%) |
Apr 10, 2019 | 110.14 | 110.36 | 109.99 | 110.15 | 8,484,562 | +0.27(+0.24%) |
Apr 09, 2019 | 110.10 | 110.19 | 109.70 | 109.88 | 7,920,832 | +0.34(+0.31%) |
Apr 08, 2019 | 109.75 | 109.86 | 109.48 | 109.54 | 5,016,811 | -0.39(-0.35%) |
Apr 05, 2019 | 109.56 | 110.05 | 109.53 | 109.93 | 7,132,978 | +0.14(+0.13%) |
Apr 04, 2019 | 109.55 | 109.80 | 109.41 | 109.79 | 8,465,790 | +0.31(+0.28%) |
Apr 03, 2019 | 109.56 | 109.79 | 109.34 | 109.48 | 11,741,991 | -0.96(-0.87%) |
Apr 02, 2019 | 110.33 | 110.56 | 110.12 | 110.43 | 10,971,548 | +0.20(+0.19%) |
Apr 01, 2019 | 111.05 | 111.11 | 110.07 | 110.23 | 18,618,252 | -1.59(-1.42%) |
Mar 29, 2019 | 111.15 | 111.84 | 111.11 | 111.82 | 12,259,321 | -0.11(-0.09%) |
Mar 28, 2019 | 111.65 | 112.04 | 111.44 | 111.92 | 10,336,131 | +0.39(+0.35%) |
Mar 27, 2019 | 110.92 | 111.73 | 110.82 | 111.53 | 16,063,680 | +1.02(+0.92%) |
Mar 26, 2019 | 110.28 | 110.80 | 110.21 | 110.52 | 8,483,146 | -0.08(-0.07%) |
Mar 25, 2019 | 110.38 | 111.38 | 110.11 | 110.60 | 11,009,703 | +0.18(+0.16%) |
Mar 22, 2019 | 109.85 | 110.79 | 109.71 | 110.42 | 14,787,037 | +1.69(+1.55%) |
Mar 21, 2019 | 108.74 | 108.86 | 108.55 | 108.73 | 8,120,679 | +0.24(+0.22%) |
Mar 20, 2019 | 107.66 | 108.64 | 107.65 | 108.49 | 11,447,048 | +1.12(+1.05%) |
Mar 19, 2019 | 107.09 | 107.55 | 106.91 | 107.37 | 5,902,970 | -0.24(-0.22%) |
Mar 18, 2019 | 107.51 | 107.78 | 107.47 | 107.61 | 4,402,486 | -0.06(-0.06%) |
Mar 15, 2019 | 107.66 | 107.85 | 107.36 | 107.67 | 4,864,558 | +0.71(+0.66%) |
Mar 14, 2019 | 107.62 | 107.68 | 106.94 | 106.96 | 9,259,356 | -0.78(-0.72%) |
Mar 13, 2019 | 107.59 | 107.86 | 107.56 | 107.74 | 4,960,067 | -0.20(-0.19%) |
Mar 12, 2019 | 107.27 | 108.09 | 107.23 | 107.94 | 7,262,220 | +0.75(+0.70%) |
Mar 11, 2019 | 107.36 | 107.38 | 106.99 | 107.19 | 5,832,333 | -0.32(-0.30%) |
Mar 08, 2019 | 107.11 | 107.62 | 106.87 | 107.51 | 8,500,652 | +0.45(+0.42%) |
Mar 07, 2019 | 106.69 | 107.24 | 106.66 | 107.06 | 9,256,236 | +0.69(+0.65%) |
Mar 06, 2019 | 106.05 | 106.58 | 106.03 | 106.37 | 8,781,667 | +0.39(+0.37%) |
Mar 05, 2019 | 105.49 | 106.01 | 105.48 | 105.98 | 6,326,904 | +0.22(+0.21%) |
Mar 04, 2019 | 105.50 | 105.92 | 105.29 | 105.76 | 11,090,200 | +0.82(+0.78%) |
Mar 01, 2019 | 105.53 | 105.71 | 104.92 | 104.94 | 15,311,713 | -0.98(-0.92%) |
Feb 28, 2019 | 106.39 | 106.45 | 105.64 | 105.92 | 10,802,865 | -0.36(-0.34%) |
Feb 27, 2019 | 106.89 | 106.90 | 106.15 | 106.28 | 8,767,534 | -1.22(-1.13%) |
Feb 26, 2019 | 107.42 | 107.50 | 107.10 | 107.50 | 6,831,687 | +0.53(+0.49%) |
Feb 25, 2019 | 106.93 | 107.05 | 106.71 | 106.97 | 7,131,532 | -0.32(-0.30%) |
Feb 22, 2019 | 107.20 | 107.61 | 107.15 | 107.28 | 7,223,317 | +0.64(+0.60%) |
Feb 21, 2019 | 106.84 | 106.92 | 106.52 | 106.65 | 8,365,702 | -0.96(-0.89%) |
Feb 20, 2019 | 107.62 | 107.73 | 107.30 | 107.61 | 5,049,163 | -0.31(-0.29%) |
Feb 19, 2019 | 108.03 | 108.14 | 107.62 | 107.92 | 6,654,833 | +0.27(+0.25%) |
Feb 15, 2019 | 107.28 | 107.68 | 107.26 | 107.65 | 6,263,192 | +0.17(+0.16%) |
Feb 14, 2019 | 107.79 | 107.84 | 107.29 | 107.48 | 6,650,413 | +0.61(+0.57%) |
Feb 13, 2019 | 106.91 | 107.12 | 106.70 | 106.87 | 5,390,521 | -0.41(-0.38%) |
Feb 12, 2019 | 107.36 | 107.44 | 106.96 | 107.28 | 8,996,077 | -0.27(-0.25%) |
Feb 11, 2019 | 107.54 | 107.82 | 107.44 | 107.55 | 4,932,529 | -0.42(-0.39%) |
Feb 08, 2019 | 107.89 | 108.08 | 107.72 | 107.97 | 6,669,089 | +0.46(+0.43%) |
Feb 07, 2019 | 107.19 | 107.58 | 106.98 | 107.51 | 9,949,467 | +0.71(+0.66%) |
Feb 06, 2019 | 107.10 | 107.14 | 106.54 | 106.81 | 5,874,313 | +0.05(+0.05%) |
Feb 05, 2019 | 106.54 | 106.98 | 106.48 | 106.75 | 7,913,133 | +0.49(+0.46%) |
Feb 04, 2019 | 106.29 | 106.38 | 105.92 | 106.27 | 10,160,158 | -0.48(-0.45%) |
Feb 01, 2019 | 107.20 | 107.28 | 106.64 | 106.75 | 13,625,660 | -0.65(-0.60%) |
Jan 31, 2019 | 107.03 | 107.58 | 106.98 | 107.39 | 13,280,364 | +0.92(+0.86%) |
Jan 30, 2019 | 106.40 | 106.52 | 105.95 | 106.48 | 12,001,649 | -0.08(-0.07%) |
Jan 29, 2019 | 106.13 | 106.58 | 106.00 | 106.56 | 6,530,577 | +0.54(+0.51%) |
Jan 28, 2019 | 106.14 | 106.49 | 106.02 | 106.02 | 7,301,162 | -0.11(-0.10%) |
Jan 25, 2019 | 106.18 | 106.32 | 105.94 | 106.13 | 7,337,644 | -0.51(-0.48%) |
Jan 24, 2019 | 106.46 | 106.77 | 106.28 | 106.64 | 8,087,972 | +0.70(+0.66%) |
Jan 23, 2019 | 105.55 | 106.21 | 105.51 | 105.94 | 6,560,821 | -0.04(-0.04%) |
Jan 22, 2019 | 105.93 | 106.29 | 105.72 | 105.99 | 10,086,448 | +0.71(+0.68%) |
Jan 18, 2019 | 105.52 | 105.77 | 105.12 | 105.27 | 16,020,887 | -0.55(-0.52%) |
Jan 17, 2019 | 105.85 | 106.13 | 105.56 | 105.83 | 9,259,903 | +0.03(+0.02%) |
Jan 16, 2019 | 105.30 | 106.00 | 105.23 | 105.80 | 6,869,326 | +0.11(+0.10%) |
Jan 15, 2019 | 106.15 | 106.16 | 105.62 | 105.69 | 10,218,451 | -0.39(-0.37%) |
Jan 14, 2019 | 106.45 | 106.55 | 105.87 | 106.08 | 7,643,971 | -0.40(-0.37%) |
Jan 11, 2019 | 106.39 | 106.78 | 106.26 | 106.48 | 6,572,284 | +0.41(+0.39%) |
Jan 10, 2019 | 106.79 | 106.90 | 105.96 | 106.06 | 9,338,258 | -0.69(-0.64%) |
Jan 09, 2019 | 106.77 | 106.92 | 106.36 | 106.75 | 10,618,046 | -0.17(-0.16%) |
Jan 08, 2019 | 107.15 | 107.37 | 106.88 | 106.92 | 8,685,086 | -0.28(-0.26%) |
Jan 07, 2019 | 107.97 | 107.99 | 107.09 | 107.20 | 9,650,020 | -0.32(-0.29%) |
Jan 04, 2019 | 107.72 | 107.91 | 107.11 | 107.52 | 14,730,485 | -1.26(-1.16%) |
Jan 03, 2019 | 107.68 | 109.06 | 107.62 | 108.78 | 24,062,502 | +1.22(+1.14%) |
Jan 02, 2019 | 107.12 | 107.56 | 106.84 | 107.55 | 22,519,154 | +0.56(+0.53%) |
Dec 31, 2018 | 106.23 | 107.03 | 106.06 | 106.99 | 19,771,594 | +0.41(+0.38%) |
Dec 28, 2018 | 106.01 | 106.58 | 105.92 | 106.58 | 11,219,868 | +0.89(+0.84%) |
Dec 27, 2018 | 106.77 | 106.88 | 105.64 | 105.69 | 13,794,991 | +0.02(+0.02%) |
Dec 26, 2018 | 106.53 | 106.88 | 105.63 | 105.68 | 13,286,609 | -1.14(-1.07%) |
Dec 24, 2018 | 106.66 | 106.91 | 106.46 | 106.82 | 9,514,361 | +0.53(+0.50%) |
Dec 21, 2018 | 106.66 | 106.72 | 106.00 | 106.29 | 11,294,825 | -0.02(-0.02%) |
Dec 20, 2018 | 107.43 | 107.45 | 106.25 | 106.31 | 21,059,910 | -0.39(-0.36%) |
Dec 19, 2018 | 105.76 | 107.12 | 105.59 | 106.70 | 26,171,186 | +1.39(+1.32%) |
Dec 18, 2018 | 104.84 | 105.47 | 104.73 | 105.31 | 11,378,511 | +0.63(+0.60%) |
Dec 17, 2018 | 104.17 | 104.80 | 104.16 | 104.68 | 11,072,499 | +0.61(+0.58%) |
Dec 14, 2018 | 104.14 | 104.33 | 103.85 | 104.08 | 9,299,902 | +0.36(+0.35%) |
Dec 13, 2018 | 104.06 | 104.16 | 103.64 | 103.72 | 6,334,375 | -0.25(-0.24%) |
Dec 12, 2018 | 104.16 | 104.29 | 103.86 | 103.96 | 7,037,887 | -0.47(-0.45%) |
Dec 11, 2018 | 104.50 | 104.87 | 104.19 | 104.43 | 9,189,096 | -0.02(-0.02%) |
Dec 10, 2018 | 104.42 | 104.78 | 104.04 | 104.44 | 9,992,594 | +0.43(+0.41%) |
Dec 07, 2018 | 103.49 | 104.12 | 103.23 | 104.01 | 9,799,892 | +0.19(+0.19%) |
Dec 06, 2018 | 104.13 | 104.71 | 103.77 | 103.82 | 17,439,214 | +0.32(+0.31%) |
Dec 04, 2018 | 102.61 | 104.24 | 102.44 | 103.50 | 20,605,798 | +1.70(+1.67%) |
Dec 03, 2018 | 100.74 | 101.79 | 100.72 | 101.79 | 11,115,219 | +0.72(+0.71%) |
Nov 30, 2018 | 101.06 | 101.15 | 100.77 | 101.07 | 10,413,909 | +0.38(+0.37%) |
Nov 29, 2018 | 100.71 | 101.00 | 100.42 | 100.70 | 8,324,676 | +0.39(+0.39%) |
Nov 28, 2018 | 100.65 | 100.80 | 100.22 | 100.30 | 8,916,210 | -0.49(-0.49%) |
Nov 27, 2018 | 100.62 | 101.00 | 100.57 | 100.79 | 6,808,924 | +0.11(+0.11%) |
Nov 26, 2018 | 100.66 | 100.84 | 100.59 | 100.68 | 7,529,837 | -0.23(-0.23%) |
Nov 23, 2018 | 101.37 | 101.45 | 100.86 | 100.91 | 3,454,871 | +0.10(+0.10%) |
Nov 21, 2018 | 100.80 | 100.80 | 100.80 | 0 | -0.03(-0.03%) | |
Nov 20, 2018 | 101.00 | 101.19 | 100.72 | 100.84 | 7,225,853 | +0.03(+0.03%) |
Nov 19, 2018 | 100.27 | 100.80 | 100.27 | 100.80 | 8,018,392 | +0.28(+0.28%) |
Nov 16, 2018 | 100.08 | 100.62 | 99.84 | 100.52 | 10,539,538 | +0.58(+0.58%) |
Nov 15, 2018 | 100.29 | 100.38 | 99.63 | 99.94 | 8,991,073 | -0.04(-0.04%) |
Nov 14, 2018 | 99.45 | 100.36 | 99.29 | 99.99 | 9,916,664 | +0.06(+0.06%) |
Nov 13, 2018 | 99.65 | 99.93 | 99.46 | 99.93 | 7,446,299 | -0.06(-0.06%) |
Nov 12, 2018 | 99.86 | 100.18 | 99.83 | 99.99 | 7,805,049 | +0.65(+0.65%) |
Nov 09, 2018 | 98.81 | 99.47 | 98.79 | 99.34 | 7,377,232 | +0.74(+0.75%) |
Nov 08, 2018 | 99.00 | 99.01 | 98.51 | 98.60 | 7,879,059 | -0.01(-0.01%) |
Nov 07, 2018 | 99.20 | 99.38 | 98.51 | 98.61 | 10,626,741 | +0.13(+0.13%) |
Nov 06, 2018 | 98.68 | 98.80 | 98.45 | 98.48 | 3,599,465 | -0.06(-0.06%) |
Nov 05, 2018 | 98.58 | 98.78 | 98.46 | 98.54 | 5,419,035 | +0.39(+0.39%) |
Nov 02, 2018 | 99.18 | 99.26 | 98.07 | 98.16 | 12,910,983 | -1.24(-1.24%) |
Nov 01, 2018 | 98.90 | 99.52 | 98.89 | 99.39 | 6,960,721 | +0.09(+0.09%) |
Oct 31, 2018 | 99.44 | 99.63 | 98.98 | 99.30 | 9,958,737 | -0.51(-0.51%) |
Oct 30, 2018 | 99.89 | 100.14 | 99.68 | 99.81 | 11,369,100 | -0.50(-0.50%) |
Oct 29, 2018 | 100.40 | 100.56 | 99.89 | 100.31 | 8,783,800 | -0.23(-0.23%) |
Oct 26, 2018 | 100.48 | 100.82 | 100.36 | 100.53 | 21,254,862 | +0.60(+0.60%) |
Oct 25, 2018 | 100.14 | 100.31 | 99.87 | 99.93 | 14,427,501 | -0.42(-0.42%) |
Oct 24, 2018 | 99.98 | 100.38 | 99.88 | 100.35 | 18,310,108 | +0.75(+0.75%) |
Oct 23, 2018 | 100.33 | 100.56 | 99.53 | 99.60 | 11,816,449 | +0.31(+0.32%) |
Oct 22, 2018 | 99.62 | 99.74 | 99.26 | 99.28 | 3,710,746 | -0.13(-0.13%) |
Oct 19, 2018 | 99.54 | 99.62 | 99.15 | 99.41 | 12,458,911 | -0.22(-0.22%) |
Oct 18, 2018 | 99.33 | 100.01 | 99.27 | 99.63 | 6,552,730 | -0.04(-0.04%) |
Oct 17, 2018 | 100.24 | 100.36 | 99.65 | 99.67 | 6,725,979 | -0.59(-0.59%) |
Oct 16, 2018 | 100.01 | 100.30 | 99.81 | 100.26 | 5,447,211 | +0.23(+0.23%) |
Oct 15, 2018 | 100.24 | 100.38 | 99.92 | 100.03 | 8,174,036 | -0.04(-0.04%) |
Oct 12, 2018 | 100.01 | 100.55 | 99.91 | 100.08 | 7,771,206 | -0.35(-0.35%) |
Oct 11, 2018 | 99.67 | 100.67 | 99.48 | 100.43 | 18,400,604 | +1.21(+1.22%) |
Oct 10, 2018 | 98.91 | 99.29 | 98.61 | 99.22 | 17,488,004 | -0.27(-0.27%) |
Oct 09, 2018 | 98.91 | 99.54 | 98.85 | 99.49 | 13,189,107 | +1.00(+1.01%) |
Oct 08, 2018 | 98.78 | 98.89 | 98.48 | 98.49 | 6,697,905 | -0.33(-0.34%) |
Oct 05, 2018 | 99.13 | 99.42 | 98.46 | 98.83 | 20,699,082 | -0.86(-0.86%) |
Oct 04, 2018 | 99.78 | 100.01 | 99.41 | 99.68 | 18,538,430 | -0.71(-0.71%) |
Oct 03, 2018 | 101.65 | 101.73 | 99.88 | 100.39 | 23,816,378 | -1.78(-1.74%) |
Oct 02, 2018 | 102.00 | 102.40 | 101.94 | 102.17 | 9,455,875 | +0.62(+0.61%) |
Oct 01, 2018 | 101.99 | 102.14 | 101.52 | 101.55 | 25,669,962 | -0.75(-0.73%) |
Sep 28, 2018 | 102.80 | 102.86 | 102.25 | 102.30 | 14,682,325 | -0.27(-0.26%) |
Sep 27, 2018 | 102.27 | 102.63 | 102.15 | 102.57 | 6,601,443 | +0.07(+0.07%) |
Sep 26, 2018 | 102.00 | 102.57 | 101.77 | 102.50 | 10,905,148 | +0.72(+0.70%) |
Sep 25, 2018 | 101.61 | 101.83 | 101.54 | 101.78 | 7,624,319 | -0.11(-0.10%) |
Sep 24, 2018 | 101.83 | 102.30 | 101.82 | 101.89 | 6,311,345 | -0.26(-0.26%) |
Sep 21, 2018 | 101.95 | 102.30 | 101.92 | 102.15 | 7,077,441 | -0.04(-0.04%) |
Sep 20, 2018 | 101.69 | 102.32 | 101.60 | 102.19 | 9,924,472 | +0.47(+0.46%) |
Sep 19, 2018 | 102.16 | 102.16 | 101.36 | 101.72 | 15,337,983 | -0.61(-0.60%) |
Sep 18, 2018 | 102.99 | 103.00 | 102.20 | 102.33 | 11,672,605 | -1.08(-1.05%) |
Sep 17, 2018 | 103.09 | 103.65 | 103.04 | 103.41 | 6,228,167 | +0.00(+0.00%) |
Sep 14, 2018 | 103.29 | 103.73 | 103.20 | 103.41 | 6,396,040 | -0.50(-0.48%) |
Sep 13, 2018 | 104.10 | 104.30 | 103.79 | 103.91 | 5,540,430 | +0.16(+0.15%) |
Sep 12, 2018 | 103.85 | 103.95 | 103.72 | 103.75 | 3,837,131 | +0.24(+0.24%) |
Sep 11, 2018 | 103.88 | 103.95 | 103.46 | 103.51 | 6,236,261 | -0.79(-0.76%) |
Sep 10, 2018 | 103.95 | 104.33 | 103.95 | 104.30 | 7,321,103 | +0.38(+0.37%) |
Sep 07, 2018 | 104.09 | 104.16 | 103.80 | 103.92 | 12,853,755 | -0.89(-0.85%) |
Sep 06, 2018 | 104.47 | 105.03 | 104.41 | 104.81 | 10,966,201 | +0.38(+0.37%) |
Sep 05, 2018 | 104.47 | 104.59 | 104.29 | 104.43 | 10,801,793 | -0.28(-0.27%) |
Sep 04, 2018 | 104.64 | 104.77 | 104.46 | 104.70 | 21,028,444 | -0.60(-0.57%) |
Aug 31, 2018 | 105.31 | 105.31 | 105.31 | 0 | -0.25(-0.23%) | |
Aug 30, 2018 | 105.58 | 105.71 | 105.38 | 105.56 | 6,092,743 | +0.23(+0.21%) |
Aug 29, 2018 | 105.26 | 105.44 | 104.98 | 105.33 | 6,449,452 | +0.14(+0.13%) |
Aug 28, 2018 | 105.31 | 105.39 | 105.03 | 105.19 | 5,663,577 | -0.64(-0.60%) |
Aug 27, 2018 | 105.99 | 106.07 | 105.77 | 105.83 | 7,361,806 | -0.61(-0.57%) |
Aug 24, 2018 | 105.85 | 106.47 | 105.74 | 106.44 | 6,999,537 | +0.21(+0.20%) |
Aug 23, 2018 | 106.18 | 106.30 | 105.99 | 106.23 | 6,122,494 | +0.17(+0.16%) |
Aug 22, 2018 | 106.18 | 106.23 | 105.82 | 106.06 | 6,100,480 | +0.42(+0.40%) |
Aug 21, 2018 | 105.64 | 105.78 | 105.37 | 105.64 | 5,394,052 | -0.36(-0.34%) |
Aug 20, 2018 | 105.87 | 106.11 | 105.78 | 106.00 | 6,438,483 | +0.70(+0.67%) |
Aug 17, 2018 | 105.39 | 105.65 | 105.10 | 105.30 | 4,064,536 | +0.13(+0.12%) |
Aug 16, 2018 | 105.15 | 105.25 | 104.69 | 105.17 | 6,204,788 | -0.01(-0.01%) |
Aug 15, 2018 | 105.02 | 105.43 | 104.94 | 105.17 | 8,789,245 | +0.61(+0.58%) |
Aug 14, 2018 | 104.91 | 104.93 | 104.47 | 104.56 | 4,884,559 | -0.23(-0.22%) |
Aug 13, 2018 | 104.66 | 105.05 | 104.63 | 104.80 | 9,103,384 | -0.22(-0.21%) |
Aug 10, 2018 | 104.77 | 105.36 | 104.69 | 105.02 | 9,717,731 | +0.76(+0.73%) |
Aug 09, 2018 | 103.77 | 104.30 | 103.68 | 104.26 | 8,208,272 | +0.87(+0.84%) |
Aug 08, 2018 | 103.28 | 103.60 | 103.23 | 103.39 | 6,481,331 | +0.11(+0.10%) |
Aug 07, 2018 | 103.60 | 103.66 | 103.20 | 103.28 | 6,143,305 | -0.54(-0.52%) |
Aug 06, 2018 | 104.04 | 104.30 | 103.81 | 103.83 | 4,825,828 | +0.06(+0.06%) |
Aug 03, 2018 | 103.42 | 103.83 | 103.41 | 103.76 | 7,080,309 | +0.51(+0.50%) |
Aug 02, 2018 | 103.24 | 103.35 | 102.96 | 103.25 | 5,114,080 | +0.15(+0.14%) |
Aug 01, 2018 | 102.95 | 103.43 | 102.76 | 103.10 | 15,295,538 | -0.85(-0.81%) |
Jul 31, 2018 | 104.03 | 104.09 | 103.83 | 103.95 | 7,826,109 | +0.56(+0.55%) |
Jul 30, 2018 | 103.33 | 103.69 | 103.32 | 103.39 | 8,188,300 | -0.36(-0.34%) |
Jul 27, 2018 | 104.08 | 104.10 | 103.69 | 103.74 | 5,230,202 | +0.17(+0.17%) |
Jul 26, 2018 | 103.96 | 104.11 | 103.48 | 103.57 | 7,852,812 | -0.20(-0.19%) |
Jul 25, 2018 | 104.44 | 103.57 | 103.77 | 8,472,885 | -0.17(-0.16%) | |
Jul 24, 2018 | 103.58 | 104.05 | 103.46 | 103.93 | 10,425,274 | +0.36(+0.34%) |
Jul 23, 2018 | 104.54 | 104.54 | 103.50 | 103.58 | 13,325,208 | -1.29(-1.23%) |
Jul 20, 2018 | 105.58 | 105.59 | 104.82 | 104.87 | 12,056,057 | -1.30(-1.23%) |
Jul 19, 2018 | 105.77 | 106.34 | 105.75 | 106.17 | 7,101,121 | +0.67(+0.63%) |
Jul 18, 2018 | 105.96 | 105.98 | 105.42 | 105.50 | 7,289,074 | -0.43(-0.40%) |
Jul 17, 2018 | 106.20 | 106.29 | 105.86 | 105.93 | 4,334,712 | -0.20(-0.19%) |
Jul 16, 2018 | 106.13 | 106.19 | 105.63 | 106.13 | 6,353,048 | -0.44(-0.42%) |
Jul 13, 2018 | 106.48 | 106.70 | 106.36 | 106.57 | 4,697,014 | +0.27(+0.25%) |
Jul 12, 2018 | 106.09 | 106.36 | 106.07 | 106.30 | 5,555,766 | -0.01(-0.01%) |
Jul 11, 2018 | 106.34 | 106.42 | 106.03 | 106.31 | 7,909,961 | +0.41(+0.39%) |
Jul 10, 2018 | 105.83 | 106.06 | 105.78 | 105.90 | 6,623,045 | -0.01(-0.01%) |
Jul 09, 2018 | 106.01 | 106.13 | 105.86 | 105.91 | 6,854,700 | -0.69(-0.64%) |
Jul 06, 2018 | 106.60 | 106.75 | 106.36 | 106.60 | 5,389,003 | +0.35(+0.33%) |
Jul 05, 2018 | 106.00 | 106.41 | 105.96 | 106.25 | 4,445,279 | +0.30(+0.29%) |
Jul 03, 2018 | 105.95 | 105.95 | 105.95 | 0 | +0.56(+0.54%) |