Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 117.44 | 118.90 | 117.41 | 118.50 | 17,716,102 | +0.95(+0.80%) |
Jul 30, 2019 | 117.71 | 117.80 | 117.20 | 117.56 | 6,367,848 | +0.29(+0.24%) |
Jul 29, 2019 | 117.55 | 117.67 | 117.17 | 117.27 | 6,988,388 | +0.04(+0.03%) |
Jul 26, 2019 | 117.44 | 117.51 | 117.04 | 117.24 | 6,939,903 | +0.28(+0.24%) |
Jul 25, 2019 | 117.04 | 117.18 | 116.38 | 116.96 | 9,972,685 | -0.56(-0.48%) |
Jul 24, 2019 | 117.35 | 117.62 | 117.23 | 117.52 | 7,165,377 | +0.51(+0.43%) |
Jul 23, 2019 | 117.35 | 117.48 | 116.78 | 117.01 | 9,093,375 | -0.64(-0.55%) |
Jul 22, 2019 | 118.13 | 118.15 | 117.48 | 117.66 | 5,835,888 | +0.22(+0.19%) |
Jul 19, 2019 | 117.34 | 117.65 | 117.27 | 117.43 | 6,509,509 | -0.28(-0.24%) |
Jul 18, 2019 | 117.24 | 118.00 | 117.03 | 117.71 | 6,420,321 | +0.01(+0.01%) |
Jul 17, 2019 | 116.87 | 117.73 | 116.86 | 117.70 | 10,833,516 | +1.26(+1.08%) |
Jul 16, 2019 | 116.08 | 116.46 | 115.89 | 116.44 | 6,921,511 | -0.35(-0.30%) |
Jul 15, 2019 | 116.33 | 116.86 | 116.33 | 116.79 | 6,791,109 | +0.67(+0.58%) |
Jul 12, 2019 | 115.86 | 116.33 | 115.64 | 116.12 | 7,840,837 | +0.13(+0.12%) |
Jul 11, 2019 | 117.09 | 117.18 | 115.71 | 115.99 | 15,841,291 | -1.57(-1.33%) |
Jul 10, 2019 | 118.02 | 118.09 | 117.27 | 117.56 | 10,619,774 | -0.65(-0.55%) |
Jul 09, 2019 | 118.32 | 118.34 | 117.85 | 118.21 | 6,970,502 | -0.05(-0.04%) |
Jul 08, 2019 | 118.65 | 118.80 | 118.25 | 118.25 | 7,277,733 | +0.16(+0.14%) |
Jul 05, 2019 | 118.19 | 118.20 | 117.42 | 118.09 | 13,658,779 | -1.59(-1.33%) |
Jul 03, 2019 | 119.06 | 119.75 | 119.06 | 119.68 | 6,033,362 | +0.85(+0.71%) |
Jul 02, 2019 | 118.12 | 118.95 | 118.12 | 118.83 | 11,769,489 | +0.80(+0.68%) |
Jul 01, 2019 | 118.22 | 118.38 | 117.34 | 118.03 | 15,858,351 | -0.17(-0.14%) |
Jun 28, 2019 | 118.00 | 118.44 | 117.88 | 118.20 | 9,156,461 | -0.08(-0.07%) |
Jun 27, 2019 | 117.75 | 118.45 | 117.47 | 118.28 | 10,925,647 | +0.83(+0.70%) |
Jun 26, 2019 | 118.08 | 118.10 | 117.37 | 117.45 | 14,344,819 | -0.76(-0.64%) |
Jun 25, 2019 | 118.18 | 118.45 | 118.12 | 118.21 | 10,790,766 | +0.37(+0.31%) |
Jun 24, 2019 | 117.62 | 117.95 | 117.55 | 117.84 | 7,167,241 | +0.87(+0.75%) |
Jun 21, 2019 | 117.93 | 117.95 | 116.92 | 116.97 | 16,286,730 | -1.30(-1.10%) |
Jun 20, 2019 | 118.29 | 118.82 | 118.00 | 118.27 | 12,046,373 | +0.31(+0.26%) |
Jun 19, 2019 | 117.36 | 118.12 | 117.11 | 117.96 | 13,440,972 | +0.15(+0.13%) |
Jun 18, 2019 | 118.14 | 118.25 | 117.44 | 117.81 | 11,596,303 | +0.61(+0.52%) |
Jun 17, 2019 | 116.94 | 117.27 | 116.70 | 117.20 | 6,793,768 | +0.20(+0.17%) |
Jun 14, 2019 | 116.68 | 117.22 | 116.67 | 117.00 | 6,560,377 | +0.29(+0.25%) |
Jun 13, 2019 | 116.41 | 116.81 | 116.40 | 116.70 | 6,247,728 | +0.40(+0.34%) |
Jun 12, 2019 | 116.05 | 116.37 | 115.97 | 116.30 | 5,931,233 | +0.09(+0.08%) |
Jun 11, 2019 | 116.07 | 116.38 | 115.98 | 116.22 | 5,747,342 | +0.07(+0.06%) |
Jun 10, 2019 | 116.30 | 116.32 | 115.98 | 116.14 | 9,313,445 | -1.10(-0.94%) |
Jun 07, 2019 | 117.29 | 117.54 | 116.98 | 117.25 | 12,785,023 | +1.01(+0.87%) |
Jun 06, 2019 | 116.56 | 117.11 | 115.98 | 116.24 | 10,809,970 | +0.26(+0.22%) |
Jun 05, 2019 | 116.16 | 116.55 | 115.81 | 115.98 | 9,904,269 | -0.54(-0.47%) |
Jun 04, 2019 | 116.94 | 117.27 | 116.19 | 116.53 | 16,010,692 | -1.34(-1.14%) |
Jun 03, 2019 | 117.40 | 118.00 | 117.08 | 117.87 | 20,025,086 | +0.78(+0.67%) |
May 31, 2019 | 116.26 | 117.15 | 116.18 | 117.09 | 21,317,418 | +1.45(+1.25%) |
May 30, 2019 | 114.87 | 115.67 | 114.48 | 115.64 | 14,662,511 | +0.98(+0.86%) |
May 29, 2019 | 115.17 | 115.37 | 114.58 | 114.66 | 14,927,986 | +0.27(+0.23%) |
May 28, 2019 | 113.93 | 114.49 | 113.77 | 114.39 | 9,118,244 | +0.90(+0.79%) |
May 24, 2019 | 113.30 | 113.49 | 113.14 | 113.49 | 5,609,029 | +0.10(+0.09%) |
May 23, 2019 | 112.70 | 113.77 | 112.69 | 113.39 | 10,970,289 | +1.26(+1.12%) |
May 22, 2019 | 111.71 | 112.20 | 111.66 | 112.13 | 6,389,857 | +0.64(+0.57%) |
May 21, 2019 | 111.56 | 111.66 | 111.29 | 111.49 | 4,528,400 | -0.18(-0.16%) |
May 20, 2019 | 112.02 | 112.25 | 111.60 | 111.67 | 6,803,965 | -0.23(-0.21%) |
May 17, 2019 | 112.16 | 112.18 | 111.64 | 111.90 | 5,344,667 | +0.25(+0.22%) |
May 16, 2019 | 111.74 | 111.76 | 111.49 | 111.65 | 8,631,598 | -0.37(-0.33%) |
May 15, 2019 | 112.10 | 112.15 | 111.71 | 112.03 | 10,770,873 | +0.64(+0.57%) |
May 14, 2019 | 111.47 | 111.60 | 111.20 | 111.39 | 6,406,898 | -0.28(-0.25%) |
May 13, 2019 | 111.38 | 111.85 | 111.24 | 111.67 | 11,822,423 | +0.87(+0.79%) |
May 10, 2019 | 110.92 | 111.42 | 110.66 | 110.80 | 6,798,096 | -0.15(-0.14%) |
May 09, 2019 | 111.12 | 111.29 | 110.41 | 110.95 | 10,597,192 | +0.45(+0.41%) |
May 08, 2019 | 111.16 | 111.29 | 110.40 | 110.50 | 7,777,284 | -0.48(-0.43%) |
May 07, 2019 | 110.60 | 111.15 | 110.48 | 110.98 | 10,115,268 | +0.84(+0.77%) |
May 06, 2019 | 110.41 | 110.47 | 110.07 | 110.13 | 5,047,079 | +0.30(+0.27%) |
May 03, 2019 | 109.83 | 110.02 | 109.57 | 109.83 | 6,971,260 | +0.31(+0.28%) |
May 02, 2019 | 109.85 | 109.97 | 109.28 | 109.52 | 7,445,674 | -0.52(-0.48%) |
May 01, 2019 | 109.86 | 110.53 | 109.78 | 110.05 | 16,181,475 | +0.45(+0.41%) |
Apr 30, 2019 | 108.97 | 109.67 | 108.95 | 109.59 | 8,978,308 | +0.56(+0.51%) |
Apr 29, 2019 | 109.22 | 109.33 | 108.88 | 109.03 | 11,560,382 | -0.70(-0.64%) |
Apr 26, 2019 | 109.89 | 109.92 | 109.58 | 109.73 | 6,713,862 | +0.41(+0.37%) |
Apr 25, 2019 | 109.45 | 109.57 | 109.11 | 109.33 | 6,071,051 | -0.20(-0.18%) |
Apr 24, 2019 | 109.11 | 109.54 | 109.10 | 109.52 | 8,238,721 | +0.89(+0.82%) |
Apr 23, 2019 | 108.67 | 108.75 | 108.48 | 108.64 | 7,040,073 | +0.23(+0.21%) |
Apr 22, 2019 | 108.55 | 108.64 | 108.34 | 108.41 | 7,041,882 | -0.52(-0.48%) |
Apr 18, 2019 | 108.85 | 109.11 | 108.82 | 108.93 | 31,128,420 | +0.57(+0.52%) |
Apr 17, 2019 | 108.25 | 108.64 | 108.23 | 108.36 | 6,903,501 | +0.04(+0.04%) |
Apr 16, 2019 | 108.58 | 108.69 | 108.25 | 108.32 | 10,072,361 | -0.68(-0.63%) |
Apr 15, 2019 | 108.82 | 109.01 | 108.77 | 109.00 | 3,463,818 | +0.27(+0.25%) |
Apr 12, 2019 | 108.92 | 109.07 | 108.69 | 108.72 | 7,904,070 | -0.78(-0.71%) |
Apr 11, 2019 | 109.84 | 109.92 | 109.38 | 109.50 | 9,792,583 | -0.65(-0.59%) |
Apr 10, 2019 | 110.14 | 110.36 | 109.99 | 110.15 | 8,484,469 | +0.27(+0.24%) |
Apr 09, 2019 | 110.10 | 110.20 | 109.70 | 109.89 | 7,920,745 | +0.34(+0.31%) |
Apr 08, 2019 | 109.75 | 109.86 | 109.48 | 109.54 | 5,016,756 | -0.39(-0.35%) |
Apr 05, 2019 | 109.57 | 110.05 | 109.53 | 109.93 | 7,132,900 | +0.14(+0.13%) |
Apr 04, 2019 | 109.55 | 109.81 | 109.41 | 109.79 | 8,465,697 | +0.31(+0.28%) |
Apr 03, 2019 | 109.56 | 109.79 | 109.34 | 109.48 | 11,741,862 | -0.96(-0.87%) |
Apr 02, 2019 | 110.33 | 110.56 | 110.12 | 110.44 | 10,971,428 | +0.20(+0.19%) |
Apr 01, 2019 | 111.05 | 111.11 | 110.07 | 110.23 | 18,618,048 | -1.59(-1.42%) |
Mar 29, 2019 | 111.15 | 111.85 | 111.11 | 111.82 | 12,259,187 | -0.11(-0.09%) |
Mar 28, 2019 | 111.65 | 112.04 | 111.44 | 111.92 | 10,336,018 | +0.39(+0.35%) |
Mar 27, 2019 | 110.92 | 111.73 | 110.82 | 111.54 | 16,063,504 | +1.02(+0.92%) |
Mar 26, 2019 | 110.28 | 110.80 | 110.21 | 110.52 | 8,483,053 | -0.08(-0.07%) |
Mar 25, 2019 | 110.38 | 111.38 | 110.11 | 110.60 | 11,009,583 | +0.18(+0.16%) |
Mar 22, 2019 | 109.85 | 110.79 | 109.71 | 110.42 | 14,786,876 | +1.69(+1.55%) |
Mar 21, 2019 | 108.74 | 108.86 | 108.55 | 108.73 | 8,120,591 | +0.24(+0.22%) |
Mar 20, 2019 | 107.66 | 108.64 | 107.65 | 108.49 | 11,446,923 | +1.12(+1.05%) |
Mar 19, 2019 | 107.09 | 107.55 | 106.91 | 107.37 | 5,902,905 | -0.24(-0.22%) |
Mar 18, 2019 | 107.51 | 107.78 | 107.47 | 107.61 | 4,402,438 | -0.06(-0.06%) |
Mar 15, 2019 | 107.66 | 107.85 | 107.36 | 107.67 | 4,864,505 | +0.71(+0.66%) |
Mar 14, 2019 | 107.62 | 107.68 | 106.94 | 106.96 | 9,259,255 | -0.78(-0.72%) |
Mar 13, 2019 | 107.59 | 107.86 | 107.56 | 107.74 | 4,960,013 | -0.20(-0.19%) |
Mar 12, 2019 | 107.27 | 108.10 | 107.23 | 107.95 | 7,262,141 | +0.75(+0.70%) |
Mar 11, 2019 | 107.36 | 107.38 | 106.99 | 107.19 | 5,832,269 | -0.32(-0.30%) |
Mar 08, 2019 | 107.11 | 107.62 | 106.87 | 107.51 | 8,500,559 | +0.45(+0.42%) |
Mar 07, 2019 | 106.69 | 107.24 | 106.66 | 107.06 | 9,256,135 | +0.69(+0.65%) |
Mar 06, 2019 | 106.05 | 106.58 | 106.03 | 106.37 | 8,781,571 | +0.39(+0.37%) |
Mar 05, 2019 | 105.49 | 106.01 | 105.48 | 105.98 | 6,326,835 | +0.22(+0.21%) |
Mar 04, 2019 | 105.50 | 105.92 | 105.29 | 105.76 | 11,090,079 | +0.82(+0.78%) |
Mar 01, 2019 | 105.53 | 105.71 | 104.92 | 104.94 | 15,311,546 | -0.98(-0.92%) |
Feb 28, 2019 | 106.39 | 106.45 | 105.64 | 105.92 | 10,802,745 | -0.36(-0.34%) |
Feb 27, 2019 | 106.89 | 106.90 | 106.15 | 106.28 | 8,767,437 | -1.22(-1.13%) |
Feb 26, 2019 | 107.43 | 107.51 | 107.10 | 107.50 | 6,831,612 | +0.53(+0.49%) |
Feb 25, 2019 | 106.93 | 107.05 | 106.71 | 106.97 | 7,131,453 | -0.32(-0.30%) |
Feb 22, 2019 | 107.20 | 107.62 | 107.15 | 107.28 | 7,223,237 | +0.63(+0.60%) |
Feb 21, 2019 | 106.84 | 106.92 | 106.52 | 106.65 | 8,365,609 | -0.96(-0.89%) |
Feb 20, 2019 | 107.62 | 107.73 | 107.30 | 107.61 | 5,049,107 | -0.31(-0.29%) |
Feb 19, 2019 | 108.04 | 108.14 | 107.62 | 107.92 | 6,654,759 | +0.27(+0.25%) |
Feb 15, 2019 | 107.28 | 107.68 | 107.26 | 107.65 | 6,263,123 | +0.17(+0.16%) |
Feb 14, 2019 | 107.79 | 107.84 | 107.29 | 107.48 | 6,650,339 | +0.61(+0.57%) |
Feb 13, 2019 | 106.92 | 107.13 | 106.70 | 106.87 | 5,390,461 | -0.41(-0.38%) |
Feb 12, 2019 | 107.36 | 107.44 | 106.96 | 107.28 | 8,995,977 | -0.27(-0.25%) |
Feb 11, 2019 | 107.54 | 107.82 | 107.44 | 107.55 | 4,932,474 | -0.42(-0.39%) |
Feb 08, 2019 | 107.89 | 108.08 | 107.73 | 107.97 | 6,669,016 | +0.46(+0.43%) |
Feb 07, 2019 | 107.19 | 107.58 | 106.98 | 107.52 | 9,949,357 | +0.71(+0.66%) |
Feb 06, 2019 | 107.10 | 107.14 | 106.54 | 106.81 | 5,874,248 | +0.05(+0.05%) |
Feb 05, 2019 | 106.54 | 106.98 | 106.48 | 106.76 | 7,913,045 | +0.48(+0.46%) |
Feb 04, 2019 | 106.29 | 106.39 | 105.92 | 106.27 | 10,160,045 | -0.48(-0.45%) |
Feb 01, 2019 | 107.21 | 107.28 | 106.65 | 106.75 | 13,625,509 | -0.65(-0.60%) |
Jan 31, 2019 | 107.03 | 107.58 | 106.98 | 107.40 | 13,280,218 | +0.92(+0.86%) |
Jan 30, 2019 | 106.40 | 106.52 | 105.95 | 106.48 | 12,001,517 | -0.08(-0.07%) |
Jan 29, 2019 | 106.13 | 106.58 | 106.00 | 106.56 | 6,530,505 | +0.54(+0.51%) |
Jan 28, 2019 | 106.14 | 106.49 | 106.02 | 106.02 | 7,301,081 | -0.11(-0.10%) |
Jan 25, 2019 | 106.18 | 106.32 | 105.94 | 106.13 | 7,337,563 | -0.51(-0.48%) |
Jan 24, 2019 | 106.46 | 106.77 | 106.29 | 106.64 | 8,087,883 | +0.70(+0.66%) |
Jan 23, 2019 | 105.56 | 106.21 | 105.51 | 105.94 | 6,560,749 | -0.04(-0.04%) |
Jan 22, 2019 | 105.93 | 106.30 | 105.72 | 105.99 | 10,086,337 | +0.71(+0.68%) |
Jan 18, 2019 | 105.52 | 105.77 | 105.12 | 105.27 | 16,020,710 | -0.55(-0.52%) |
Jan 17, 2019 | 105.86 | 106.13 | 105.56 | 105.83 | 9,259,801 | +0.03(+0.03%) |
Jan 16, 2019 | 105.30 | 106.00 | 105.23 | 105.80 | 6,869,251 | +0.11(+0.10%) |
Jan 15, 2019 | 106.15 | 106.16 | 105.62 | 105.70 | 10,218,339 | -0.39(-0.37%) |
Jan 14, 2019 | 106.45 | 106.55 | 105.87 | 106.08 | 7,643,887 | -0.40(-0.37%) |
Jan 11, 2019 | 106.39 | 106.78 | 106.26 | 106.48 | 6,572,212 | +0.41(+0.39%) |
Jan 10, 2019 | 106.79 | 106.90 | 105.96 | 106.07 | 9,338,155 | -0.69(-0.64%) |
Jan 09, 2019 | 106.77 | 106.92 | 106.36 | 106.75 | 10,617,928 | -0.17(-0.16%) |
Jan 08, 2019 | 107.15 | 107.37 | 106.89 | 106.92 | 8,684,990 | -0.28(-0.26%) |
Jan 07, 2019 | 107.97 | 108.00 | 107.09 | 107.20 | 9,649,914 | -0.32(-0.29%) |
Jan 04, 2019 | 107.72 | 107.92 | 107.11 | 107.52 | 14,730,322 | -1.26(-1.16%) |
Jan 03, 2019 | 107.68 | 109.06 | 107.62 | 108.78 | 24,062,236 | +1.22(+1.14%) |
Jan 02, 2019 | 107.12 | 107.56 | 106.84 | 107.55 | 22,518,906 | +0.56(+0.53%) |
Dec 31, 2018 | 106.23 | 107.03 | 106.07 | 106.99 | 19,771,376 | +0.41(+0.38%) |
Dec 28, 2018 | 106.01 | 106.59 | 105.92 | 106.59 | 11,219,744 | +0.89(+0.84%) |
Dec 27, 2018 | 106.77 | 106.88 | 105.64 | 105.70 | 13,794,839 | +0.02(+0.02%) |
Dec 26, 2018 | 106.53 | 106.89 | 105.64 | 105.68 | 13,286,463 | -1.14(-1.07%) |
Dec 24, 2018 | 106.66 | 106.91 | 106.46 | 106.82 | 9,514,256 | +0.53(+0.50%) |
Dec 21, 2018 | 106.67 | 106.73 | 106.00 | 106.30 | 11,294,701 | -0.02(-0.02%) |
Dec 20, 2018 | 107.43 | 107.45 | 106.25 | 106.31 | 21,059,678 | -0.39(-0.36%) |
Dec 19, 2018 | 105.76 | 107.12 | 105.59 | 106.70 | 26,170,898 | +1.39(+1.32%) |
Dec 18, 2018 | 104.84 | 105.48 | 104.73 | 105.31 | 11,378,385 | +0.63(+0.60%) |
Dec 17, 2018 | 104.17 | 104.80 | 104.16 | 104.68 | 11,072,378 | +0.61(+0.58%) |
Dec 14, 2018 | 104.14 | 104.33 | 103.85 | 104.08 | 9,299,800 | +0.36(+0.35%) |
Dec 13, 2018 | 104.06 | 104.16 | 103.64 | 103.72 | 6,334,305 | -0.25(-0.24%) |
Dec 12, 2018 | 104.16 | 104.29 | 103.86 | 103.96 | 7,037,810 | -0.47(-0.45%) |
Dec 11, 2018 | 104.51 | 104.87 | 104.19 | 104.43 | 9,188,995 | -0.02(-0.02%) |
Dec 10, 2018 | 104.42 | 104.78 | 104.04 | 104.44 | 9,992,484 | +0.43(+0.41%) |
Dec 07, 2018 | 103.49 | 104.12 | 103.23 | 104.02 | 9,799,784 | +0.19(+0.19%) |
Dec 06, 2018 | 104.13 | 104.71 | 103.77 | 103.82 | 17,439,022 | +0.33(+0.31%) |
Dec 04, 2018 | 102.61 | 104.24 | 102.45 | 103.50 | 20,605,570 | +1.70(+1.67%) |
Dec 03, 2018 | 100.74 | 101.79 | 100.72 | 101.79 | 11,115,097 | +0.72(+0.71%) |
Nov 30, 2018 | 101.06 | 101.15 | 100.77 | 101.08 | 10,413,795 | +0.38(+0.37%) |
Nov 29, 2018 | 100.72 | 101.00 | 100.43 | 100.70 | 8,324,586 | +0.39(+0.39%) |
Nov 28, 2018 | 100.65 | 100.80 | 100.22 | 100.30 | 8,916,113 | -0.49(-0.49%) |
Nov 27, 2018 | 100.62 | 101.00 | 100.58 | 100.79 | 6,808,849 | +0.11(+0.11%) |
Nov 26, 2018 | 100.66 | 100.84 | 100.59 | 100.68 | 7,529,755 | -0.23(-0.23%) |
Nov 23, 2018 | 101.37 | 101.45 | 100.86 | 100.91 | 3,454,834 | +0.11(+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 | 7,225,774 | +0.03(+0.03%) |
Nov 19, 2018 | 100.27 | 100.80 | 100.27 | 100.80 | 8,018,305 | +0.28(+0.28%) |
Nov 16, 2018 | 100.08 | 100.62 | 99.84 | 100.52 | 10,539,424 | +0.58(+0.58%) |
Nov 15, 2018 | 100.30 | 100.38 | 99.63 | 99.94 | 8,990,975 | -0.04(-0.04%) |
Nov 14, 2018 | 99.45 | 100.36 | 99.30 | 99.99 | 9,916,556 | +0.06(+0.06%) |
Nov 13, 2018 | 99.65 | 99.93 | 99.46 | 99.93 | 7,446,218 | -0.06(-0.06%) |
Nov 12, 2018 | 99.87 | 100.18 | 99.83 | 99.99 | 7,804,964 | +0.65(+0.65%) |
Nov 09, 2018 | 98.81 | 99.47 | 98.79 | 99.34 | 7,377,151 | +0.74(+0.75%) |
Nov 08, 2018 | 99.00 | 99.01 | 98.52 | 98.60 | 7,878,973 | -0.01(-0.01%) |
Nov 07, 2018 | 99.20 | 99.38 | 98.51 | 98.61 | 10,626,625 | +0.13(+0.13%) |
Nov 06, 2018 | 98.68 | 98.80 | 98.45 | 98.48 | 3,599,426 | -0.06(-0.06%) |
Nov 05, 2018 | 98.58 | 98.78 | 98.46 | 98.54 | 5,418,976 | +0.39(+0.39%) |
Nov 02, 2018 | 99.18 | 99.26 | 98.07 | 98.16 | 12,910,843 | -1.24(-1.24%) |
Nov 01, 2018 | 98.90 | 99.52 | 98.89 | 99.39 | 6,960,645 | +0.09(+0.09%) |
Oct 31, 2018 | 99.44 | 99.63 | 98.98 | 99.30 | 9,958,627 | -0.51(-0.51%) |
Oct 30, 2018 | 99.89 | 100.14 | 99.68 | 99.81 | 11,368,975 | -0.50(-0.50%) |
Oct 29, 2018 | 100.40 | 100.56 | 99.89 | 100.31 | 8,783,703 | -0.23(-0.23%) |
Oct 26, 2018 | 100.48 | 100.82 | 100.36 | 100.53 | 21,254,628 | +0.60(+0.60%) |
Oct 25, 2018 | 100.14 | 100.31 | 99.87 | 99.93 | 14,427,341 | -0.42(-0.42%) |
Oct 24, 2018 | 99.98 | 100.38 | 99.88 | 100.35 | 18,309,906 | +0.75(+0.75%) |
Oct 23, 2018 | 100.33 | 100.56 | 99.53 | 99.60 | 11,816,319 | +0.31(+0.32%) |
Oct 22, 2018 | 99.62 | 99.74 | 99.26 | 99.28 | 3,710,705 | -0.13(-0.13%) |
Oct 19, 2018 | 99.54 | 99.62 | 99.15 | 99.41 | 12,458,773 | -0.22(-0.22%) |
Oct 18, 2018 | 99.34 | 100.01 | 99.27 | 99.63 | 6,552,657 | -0.03(-0.04%) |
Oct 17, 2018 | 100.24 | 100.36 | 99.65 | 99.67 | 6,725,905 | -0.59(-0.59%) |
Oct 16, 2018 | 100.01 | 100.30 | 99.81 | 100.26 | 5,447,151 | +0.23(+0.23%) |
Oct 15, 2018 | 100.24 | 100.38 | 99.92 | 100.03 | 8,173,946 | -0.04(-0.04%) |
Oct 12, 2018 | 100.01 | 100.55 | 99.91 | 100.08 | 7,771,120 | -0.35(-0.35%) |
Oct 11, 2018 | 99.67 | 100.67 | 99.48 | 100.43 | 18,400,402 | +1.21(+1.22%) |
Oct 10, 2018 | 98.92 | 99.29 | 98.61 | 99.22 | 17,487,810 | -0.27(-0.27%) |
Oct 09, 2018 | 98.92 | 99.54 | 98.85 | 99.49 | 13,188,962 | +1.00(+1.01%) |
Oct 08, 2018 | 98.78 | 98.89 | 98.48 | 98.50 | 6,697,831 | -0.33(-0.34%) |
Oct 05, 2018 | 99.13 | 99.42 | 98.46 | 98.83 | 20,698,852 | -0.86(-0.86%) |
Oct 04, 2018 | 99.78 | 100.01 | 99.41 | 99.68 | 18,538,226 | -0.71(-0.71%) |
Oct 03, 2018 | 101.65 | 101.73 | 99.88 | 100.39 | 23,816,116 | -1.78(-1.74%) |
Oct 02, 2018 | 102.00 | 102.40 | 101.94 | 102.17 | 9,455,771 | +0.62(+0.61%) |
Oct 01, 2018 | 101.99 | 102.14 | 101.52 | 101.55 | 25,669,680 | -0.75(-0.73%) |
Sep 28, 2018 | 102.80 | 102.86 | 102.25 | 102.30 | 14,682,162 | -0.27(-0.26%) |
Sep 27, 2018 | 102.27 | 102.63 | 102.15 | 102.57 | 6,601,369 | +0.07(+0.07%) |
Sep 26, 2018 | 102.00 | 102.57 | 101.77 | 102.50 | 10,905,026 | +0.71(+0.70%) |
Sep 25, 2018 | 101.61 | 101.84 | 101.54 | 101.78 | 7,624,234 | -0.10(-0.10%) |
Sep 24, 2018 | 101.84 | 102.30 | 101.82 | 101.89 | 6,311,275 | -0.26(-0.26%) |
Sep 21, 2018 | 101.95 | 102.30 | 101.92 | 102.15 | 7,077,362 | -0.04(-0.04%) |
Sep 20, 2018 | 101.70 | 102.32 | 101.60 | 102.19 | 9,924,362 | +0.47(+0.46%) |
Sep 19, 2018 | 102.16 | 102.16 | 101.36 | 101.72 | 15,337,812 | -0.61(-0.60%) |
Sep 18, 2018 | 102.99 | 103.00 | 102.20 | 102.33 | 11,672,475 | -1.08(-1.05%) |
Sep 17, 2018 | 103.09 | 103.65 | 103.04 | 103.42 | 6,228,098 | +0.00(+0.00%) |
Sep 14, 2018 | 103.29 | 103.73 | 103.20 | 103.42 | 6,395,969 | -0.50(-0.48%) |
Sep 13, 2018 | 104.10 | 104.31 | 103.79 | 103.91 | 5,540,368 | +0.16(+0.15%) |
Sep 12, 2018 | 103.85 | 103.96 | 103.72 | 103.75 | 3,837,088 | +0.24(+0.24%) |
Sep 11, 2018 | 103.88 | 103.96 | 103.46 | 103.51 | 6,236,191 | -0.79(-0.76%) |
Sep 10, 2018 | 103.96 | 104.33 | 103.96 | 104.31 | 7,321,022 | +0.38(+0.37%) |
Sep 07, 2018 | 104.09 | 104.16 | 103.80 | 103.92 | 12,853,612 | -0.89(-0.85%) |
Sep 06, 2018 | 104.47 | 105.03 | 104.41 | 104.81 | 10,966,079 | +0.38(+0.37%) |
Sep 05, 2018 | 104.47 | 104.59 | 104.29 | 104.43 | 10,801,672 | -0.28(-0.27%) |
Sep 04, 2018 | 104.64 | 104.77 | 104.46 | 104.71 | 21,028,210 | -0.60(-0.57%) |
Aug 31, 2018 | 105.31 | 105.31 | 105.31 | 0 | -0.25(-0.23%) | |
Aug 30, 2018 | 105.58 | 105.72 | 105.38 | 105.56 | 6,092,676 | +0.23(+0.21%) |
Aug 29, 2018 | 105.26 | 105.44 | 104.98 | 105.33 | 6,449,381 | +0.14(+0.13%) |
Aug 28, 2018 | 105.31 | 105.39 | 105.04 | 105.19 | 5,663,515 | -0.64(-0.60%) |
Aug 27, 2018 | 105.99 | 106.07 | 105.77 | 105.83 | 7,361,724 | -0.61(-0.57%) |
Aug 24, 2018 | 105.85 | 106.47 | 105.74 | 106.44 | 6,999,460 | +0.21(+0.20%) |
Aug 23, 2018 | 106.19 | 106.30 | 105.99 | 106.23 | 6,122,427 | +0.16(+0.16%) |
Aug 22, 2018 | 106.19 | 106.23 | 105.82 | 106.06 | 6,100,413 | +0.42(+0.40%) |
Aug 21, 2018 | 105.64 | 105.78 | 105.38 | 105.64 | 5,393,993 | -0.36(-0.34%) |
Aug 20, 2018 | 105.87 | 106.11 | 105.78 | 106.00 | 6,438,412 | +0.70(+0.67%) |
Aug 17, 2018 | 105.39 | 105.65 | 105.10 | 105.30 | 4,064,491 | +0.13(+0.12%) |
Aug 16, 2018 | 105.15 | 105.25 | 104.69 | 105.17 | 6,204,720 | -0.01(-0.01%) |
Aug 15, 2018 | 105.02 | 105.43 | 104.94 | 105.17 | 8,789,148 | +0.61(+0.58%) |
Aug 14, 2018 | 104.91 | 104.93 | 104.47 | 104.57 | 4,884,505 | -0.23(-0.22%) |
Aug 13, 2018 | 104.66 | 105.05 | 104.63 | 104.80 | 9,103,284 | -0.22(-0.21%) |
Aug 10, 2018 | 104.77 | 105.36 | 104.69 | 105.02 | 9,717,624 | +0.76(+0.73%) |
Aug 09, 2018 | 103.77 | 104.30 | 103.68 | 104.26 | 8,208,181 | +0.87(+0.84%) |
Aug 08, 2018 | 103.28 | 103.60 | 103.23 | 103.39 | 6,481,259 | +0.11(+0.10%) |
Aug 07, 2018 | 103.60 | 103.66 | 103.20 | 103.29 | 6,143,237 | -0.54(-0.52%) |
Aug 06, 2018 | 104.04 | 104.31 | 103.81 | 103.83 | 4,825,775 | +0.06(+0.06%) |
Aug 03, 2018 | 103.43 | 103.83 | 103.41 | 103.77 | 7,080,231 | +0.51(+0.50%) |
Aug 02, 2018 | 103.24 | 103.35 | 102.96 | 103.25 | 5,114,023 | +0.15(+0.14%) |