Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 118.69 | 119.06 | 117.82 | 118.16 | 27,890,734 | -1.96(-1.63%) |
May 30, 2019 | 119.67 | 120.15 | 119.21 | 120.12 | 17,591,438 | +0.75(+0.63%) |
May 29, 2019 | 119.79 | 119.80 | 118.51 | 119.37 | 23,825,502 | -1.17(-0.97%) |
May 28, 2019 | 121.32 | 122.29 | 120.43 | 120.53 | 24,206,590 | -0.08(-0.06%) |
May 24, 2019 | 121.25 | 121.73 | 120.35 | 120.61 | 14,782,663 | +0.06(+0.05%) |
May 23, 2019 | 120.57 | 120.66 | 119.18 | 120.55 | 24,691,298 | -1.42(-1.17%) |
May 22, 2019 | 120.97 | 122.52 | 120.88 | 121.97 | 16,112,414 | +0.73(+0.61%) |
May 21, 2019 | 121.75 | 121.84 | 120.93 | 121.24 | 16,003,071 | +0.39(+0.32%) |
May 20, 2019 | 120.88 | 121.90 | 120.15 | 120.85 | 24,802,612 | -1.51(-1.23%) |
May 17, 2019 | 122.58 | 124.64 | 122.21 | 122.36 | 26,973,626 | -0.82(-0.67%) |
May 16, 2019 | 121.10 | 123.61 | 120.82 | 123.18 | 31,509,220 | +2.78(+2.31%) |
May 15, 2019 | 118.72 | 121.06 | 118.18 | 120.40 | 25,875,536 | +1.67(+1.41%) |
May 14, 2019 | 117.91 | 119.82 | 117.75 | 118.73 | 26,534,434 | +1.31(+1.12%) |
May 13, 2019 | 118.14 | 119.51 | 117.12 | 117.41 | 35,654,188 | -3.60(-2.97%) |
May 10, 2019 | 118.90 | 121.77 | 117.86 | 121.01 | 32,478,082 | +1.55(+1.30%) |
May 09, 2019 | 118.31 | 119.74 | 117.62 | 119.46 | 28,609,200 | -0.01(-0.01%) |
May 08, 2019 | 119.40 | 120.29 | 118.75 | 119.47 | 29,846,648 | -0.01(-0.01%) |
May 07, 2019 | 120.37 | 121.06 | 118.24 | 119.48 | 37,834,188 | -2.50(-2.05%) |
May 06, 2019 | 120.31 | 122.37 | 120.04 | 121.98 | 25,463,174 | -0.71(-0.58%) |
May 03, 2019 | 121.23 | 123.20 | 121.13 | 122.70 | 26,170,622 | +2.56(+2.13%) |
May 02, 2019 | 121.82 | 121.84 | 119.48 | 120.14 | 28,723,344 | -1.59(-1.31%) |
May 01, 2019 | 124.25 | 124.36 | 121.55 | 121.72 | 28,173,188 | -2.59(-2.08%) |
Apr 30, 2019 | 123.56 | 124.41 | 123.16 | 124.31 | 25,382,284 | +0.79(+0.64%) |
Apr 29, 2019 | 123.65 | 123.92 | 123.12 | 123.53 | 17,139,108 | -0.11(-0.09%) |
Apr 26, 2019 | 123.46 | 124.23 | 122.81 | 123.64 | 24,850,906 | +0.70(+0.57%) |
Apr 25, 2019 | 123.80 | 125.05 | 122.63 | 122.93 | 39,953,500 | +3.94(+3.31%) |
Apr 24, 2019 | 119.74 | 119.79 | 118.53 | 118.99 | 32,754,774 | -0.41(-0.34%) |
Apr 23, 2019 | 118.13 | 119.54 | 117.87 | 119.40 | 25,238,614 | +1.60(+1.36%) |
Apr 22, 2019 | 116.72 | 118.03 | 116.67 | 117.80 | 16,433,830 | +0.37(+0.32%) |
Apr 18, 2019 | 116.31 | 117.58 | 115.46 | 117.43 | 29,406,242 | +1.52(+1.31%) |
Apr 17, 2019 | 115.41 | 115.99 | 114.74 | 115.91 | 19,981,958 | +0.95(+0.83%) |
Apr 16, 2019 | 115.79 | 115.80 | 114.32 | 114.96 | 14,773,894 | -0.27(-0.23%) |
Apr 15, 2019 | 115.12 | 115.73 | 114.77 | 115.22 | 16,587,886 | +0.09(+0.08%) |
Apr 12, 2019 | 114.83 | 115.16 | 114.58 | 115.13 | 20,743,424 | +0.59(+0.52%) |
Apr 11, 2019 | 114.74 | 115.03 | 114.15 | 114.54 | 14,924,131 | +0.13(+0.12%) |
Apr 10, 2019 | 114.00 | 114.56 | 113.79 | 114.41 | 17,297,658 | +0.87(+0.76%) |
Apr 09, 2019 | 112.92 | 113.79 | 112.87 | 113.54 | 18,500,738 | -0.62(-0.54%) |
Apr 08, 2019 | 114.04 | 114.24 | 112.93 | 114.16 | 15,880,094 | +0.04(+0.03%) |
Apr 05, 2019 | 113.64 | 114.44 | 113.62 | 114.12 | 16,626,383 | +0.50(+0.44%) |
Apr 04, 2019 | 114.32 | 114.44 | 112.68 | 113.62 | 21,121,366 | -0.58(-0.51%) |
Apr 03, 2019 | 114.09 | 114.63 | 113.42 | 114.20 | 24,015,118 | +0.74(+0.65%) |
Apr 02, 2019 | 113.33 | 113.73 | 112.82 | 113.45 | 19,058,578 | +0.16(+0.14%) |
Apr 01, 2019 | 113.22 | 113.38 | 112.42 | 113.29 | 24,736,078 | +1.03(+0.92%) |
Mar 29, 2019 | 112.39 | 112.63 | 111.33 | 112.26 | 26,683,926 | +0.96(+0.86%) |
Mar 28, 2019 | 111.79 | 111.92 | 110.54 | 111.30 | 19,251,184 | +0.15(+0.14%) |
Mar 27, 2019 | 112.21 | 112.52 | 109.96 | 111.15 | 23,877,020 | -1.08(-0.97%) |
Mar 26, 2019 | 112.91 | 113.00 | 111.23 | 112.23 | 27,405,998 | +0.24(+0.21%) |
Mar 25, 2019 | 110.95 | 112.33 | 110.72 | 112.00 | 28,420,666 | +0.58(+0.52%) |
Mar 22, 2019 | 113.75 | 113.83 | 111.41 | 111.42 | 35,324,576 | -3.02(-2.64%) |
Mar 21, 2019 | 111.50 | 115.00 | 111.45 | 114.43 | 31,361,364 | +2.57(+2.30%) |
Mar 20, 2019 | 111.74 | 113.03 | 111.09 | 111.86 | 29,529,520 | -0.12(-0.11%) |
Mar 19, 2019 | 112.41 | 112.74 | 111.36 | 111.99 | 39,488,540 | +0.08(+0.07%) |
Mar 18, 2019 | 110.58 | 111.95 | 110.47 | 111.91 | 32,718,782 | +1.58(+1.43%) |
Mar 15, 2019 | 109.79 | 111.61 | 109.08 | 110.33 | 57,392,760 | +1.26(+1.15%) |
Mar 14, 2019 | 109.03 | 109.66 | 108.83 | 109.08 | 32,315,764 | +0.09(+0.08%) |
Mar 13, 2019 | 108.64 | 109.47 | 108.30 | 108.99 | 37,298,636 | +0.84(+0.77%) |
Mar 12, 2019 | 107.39 | 108.50 | 107.23 | 108.15 | 27,452,336 | +0.75(+0.70%) |
Mar 11, 2019 | 105.65 | 107.51 | 105.64 | 107.40 | 27,828,658 | +2.21(+2.10%) |
Mar 08, 2019 | 103.91 | 105.38 | 103.56 | 105.19 | 23,972,112 | +0.11(+0.11%) |
Mar 07, 2019 | 106.04 | 106.18 | 104.57 | 105.08 | 26,602,676 | -1.30(-1.22%) |
Mar 06, 2019 | 106.49 | 107.24 | 106.07 | 106.37 | 18,560,032 | +0.05(+0.05%) |
Mar 05, 2019 | 106.85 | 106.98 | 105.88 | 106.32 | 20,062,308 | -0.53(-0.50%) |
Mar 04, 2019 | 107.58 | 107.80 | 105.47 | 106.86 | 27,942,020 | -0.26(-0.24%) |
Mar 01, 2019 | 107.46 | 107.58 | 106.29 | 107.11 | 24,689,332 | +0.48(+0.45%) |
Feb 28, 2019 | 106.65 | 107.45 | 106.35 | 106.64 | 30,550,356 | -0.13(-0.13%) |
Feb 27, 2019 | 106.31 | 106.95 | 105.54 | 106.77 | 22,561,584 | -0.18(-0.17%) |
Feb 26, 2019 | 105.91 | 107.79 | 105.82 | 106.95 | 22,614,090 | +0.73(+0.69%) |
Feb 25, 2019 | 106.38 | 106.78 | 105.91 | 106.22 | 24,944,158 | +0.59(+0.56%) |
Feb 22, 2019 | 104.75 | 105.85 | 104.53 | 105.63 | 29,166,926 | +1.48(+1.43%) |
Feb 21, 2019 | 101.75 | 104.21 | 101.73 | 104.14 | 30,524,426 | +2.15(+2.11%) |
Feb 20, 2019 | 102.67 | 102.75 | 101.17 | 101.99 | 22,697,232 | -0.53(-0.52%) |
Feb 19, 2019 | 102.17 | 102.99 | 102.16 | 102.53 | 19,020,722 | -0.05(-0.05%) |
Feb 15, 2019 | 102.28 | 102.65 | 101.76 | 102.57 | 28,071,434 | +1.25(+1.24%) |
Feb 14, 2019 | 100.76 | 101.69 | 100.15 | 101.32 | 22,961,328 | +0.09(+0.08%) |
Feb 13, 2019 | 101.89 | 102.16 | 101.14 | 101.24 | 19,389,312 | -0.08(-0.08%) |
Feb 12, 2019 | 100.60 | 101.55 | 99.98 | 101.31 | 26,398,770 | +1.55(+1.56%) |
Feb 11, 2019 | 100.66 | 101.02 | 99.48 | 99.76 | 19,930,392 | -0.40(-0.40%) |
Feb 08, 2019 | 98.94 | 100.26 | 98.82 | 100.16 | 22,642,370 | +0.38(+0.38%) |
Feb 07, 2019 | 99.69 | 100.08 | 98.85 | 99.78 | 31,384,756 | -0.72(-0.72%) |
Feb 06, 2019 | 101.42 | 101.42 | 100.02 | 100.50 | 21,732,368 | -1.13(-1.11%) |
Feb 05, 2019 | 100.53 | 101.67 | 100.43 | 101.63 | 28,809,666 | +1.40(+1.40%) |
Feb 04, 2019 | 97.50 | 100.28 | 97.41 | 100.22 | 32,940,912 | +2.81(+2.88%) |
Feb 01, 2019 | 98.36 | 98.67 | 97.01 | 97.42 | 37,491,740 | -1.56(-1.58%) |
Jan 31, 2019 | 98.38 | 99.73 | 97.80 | 98.98 | 58,529,632 | -1.85(-1.83%) |
Jan 30, 2019 | 99.16 | 100.83 | 98.89 | 100.83 | 51,457,916 | +3.26(+3.34%) |
Jan 29, 2019 | 99.41 | 99.49 | 96.84 | 97.57 | 33,092,686 | -2.03(-2.04%) |
Jan 28, 2019 | 100.72 | 100.92 | 99.20 | 99.60 | 31,090,020 | -1.98(-1.95%) |
Jan 25, 2019 | 101.64 | 102.25 | 101.03 | 101.58 | 32,936,574 | +0.92(+0.91%) |
Jan 24, 2019 | 101.28 | 101.42 | 99.84 | 100.66 | 24,414,588 | -0.48(-0.48%) |
Jan 23, 2019 | 100.58 | 101.45 | 99.84 | 101.14 | 27,277,194 | +0.98(+0.97%) |
Jan 22, 2019 | 101.18 | 101.51 | 99.39 | 100.17 | 34,140,084 | -1.92(-1.88%) |
Jan 18, 2019 | 101.85 | 102.27 | 100.38 | 102.09 | 39,487,784 | +1.51(+1.50%) |
Jan 17, 2019 | 99.52 | 101.07 | 99.29 | 100.58 | 28,762,628 | +0.70(+0.70%) |
Jan 16, 2019 | 99.77 | 100.71 | 99.48 | 99.88 | 31,398,154 | +0.35(+0.35%) |
Jan 15, 2019 | 97.16 | 99.57 | 96.56 | 99.53 | 33,282,670 | +2.81(+2.90%) |
Jan 14, 2019 | 96.58 | 97.50 | 95.98 | 96.73 | 29,926,334 | -0.71(-0.73%) |
Jan 11, 2019 | 97.81 | 98.04 | 96.34 | 97.44 | 29,872,822 | -0.76(-0.77%) |
Jan 10, 2019 | 97.83 | 98.34 | 97.04 | 98.19 | 31,642,486 | -0.64(-0.64%) |
Jan 09, 2019 | 98.44 | 99.41 | 97.85 | 98.83 | 34,042,236 | +1.39(+1.43%) |
Jan 08, 2019 | 97.66 | 98.55 | 96.40 | 97.44 | 33,191,974 | +0.70(+0.73%) |
Jan 07, 2019 | 96.34 | 97.88 | 95.71 | 96.73 | 37,558,864 | +0.12(+0.13%) |
Jan 04, 2019 | 94.52 | 97.16 | 93.77 | 96.61 | 46,486,020 | +4.29(+4.65%) |
Jan 03, 2019 | 94.88 | 94.95 | 92.13 | 92.32 | 44,864,600 | -3.53(-3.68%) |
Jan 02, 2019 | 94.36 | 96.44 | 93.78 | 95.84 | 37,203,468 | -0.43(-0.44%) |
Dec 31, 2018 | 96.01 | 97.06 | 95.20 | 96.27 | 34,999,824 | +1.12(+1.18%) |
Dec 28, 2018 | 96.76 | 97.07 | 94.33 | 95.15 | 40,270,420 | -0.75(-0.78%) |
Dec 27, 2018 | 94.12 | 95.91 | 91.37 | 95.90 | 52,199,048 | +0.59(+0.62%) |
Dec 26, 2018 | 90.18 | 95.44 | 89.06 | 95.31 | 54,377,748 | +6.09(+6.83%) |
Dec 24, 2018 | 92.58 | 92.86 | 89.08 | 89.22 | 46,353,608 | -3.89(-4.17%) |
Dec 21, 2018 | 96.33 | 97.63 | 92.38 | 93.10 | 117,365,576 | -3.11(-3.23%) |
Dec 20, 2018 | 97.67 | 98.87 | 93.63 | 96.21 | 74,125,288 | -2.07(-2.10%) |
Dec 19, 2018 | 98.24 | 101.30 | 96.06 | 98.28 | 71,923,160 | -0.27(-0.27%) |
Dec 18, 2018 | 98.34 | 99.06 | 97.17 | 98.55 | 50,886,636 | +1.02(+1.05%) |
Dec 17, 2018 | 99.91 | 100.28 | 96.40 | 97.52 | 60,078,504 | -2.98(-2.96%) |
Dec 14, 2018 | 102.60 | 103.56 | 100.00 | 100.50 | 49,632,696 | -3.24(-3.12%) |
Dec 13, 2018 | 103.86 | 105.08 | 102.96 | 103.74 | 32,323,386 | +0.35(+0.34%) |
Dec 12, 2018 | 105.10 | 105.46 | 103.35 | 103.39 | 38,164,076 | +0.46(+0.45%) |
Dec 11, 2018 | 104.07 | 105.16 | 101.83 | 102.92 | 44,688,628 | +0.95(+0.93%) |
Dec 10, 2018 | 99.33 | 102.35 | 98.47 | 101.98 | 43,035,660 | +2.62(+2.64%) |
Dec 07, 2018 | 102.72 | 103.74 | 98.86 | 99.35 | 47,524,500 | -4.14(-4.00%) |
Dec 06, 2018 | 100.30 | 103.54 | 99.52 | 103.49 | 50,691,492 | +0.63(+0.62%) |
Dec 04, 2018 | 106.10 | 106.76 | 102.56 | 102.86 | 47,684,868 | -3.38(-3.19%) |
Dec 03, 2018 | 107.10 | 107.50 | 104.95 | 106.24 | 36,232,584 | +1.14(+1.08%) |
Nov 30, 2018 | 104.92 | 105.18 | 103.65 | 105.10 | 35,518,800 | +0.66(+0.63%) |
Nov 29, 2018 | 104.57 | 105.32 | 103.34 | 104.44 | 29,323,030 | -0.88(-0.84%) |
Nov 28, 2018 | 102.26 | 105.52 | 102.23 | 105.32 | 48,949,916 | +3.77(+3.71%) |
Nov 27, 2018 | 100.72 | 101.73 | 99.86 | 101.55 | 30,697,830 | +0.63(+0.63%) |
Nov 26, 2018 | 99.32 | 101.07 | 99.12 | 100.92 | 34,073,484 | +3.22(+3.30%) |
Nov 23, 2018 | 96.84 | 98.39 | 96.68 | 97.69 | 14,584,025 | -0.04(-0.04%) |
Nov 21, 2018 | 97.73 | 97.73 | 97.73 | 0 | +1.33(+1.38%) | |
Nov 20, 2018 | 96.49 | 97.60 | 94.17 | 96.40 | 67,557,400 | -2.76(-2.78%) |
Nov 19, 2018 | 102.62 | 102.90 | 98.15 | 99.16 | 45,731,080 | -3.48(-3.39%) |
Nov 16, 2018 | 101.49 | 103.20 | 101.23 | 102.64 | 35,346,300 | +0.96(+0.94%) |
Nov 15, 2018 | 99.51 | 102.18 | 98.49 | 101.68 | 40,577,828 | +2.19(+2.20%) |
Nov 14, 2018 | 102.46 | 102.61 | 99.02 | 99.49 | 41,651,288 | -1.43(-1.42%) |
Nov 13, 2018 | 101.50 | 102.62 | 100.64 | 100.92 | 37,471,492 | +0.07(+0.07%) |
Nov 12, 2018 | 103.27 | 103.78 | 100.13 | 100.86 | 35,600,924 | -2.55(-2.46%) |
Nov 09, 2018 | 104.61 | 105.18 | 102.64 | 103.41 | 33,948,900 | -2.06(-1.95%) |
Nov 08, 2018 | 105.51 | 105.90 | 104.67 | 105.46 | 26,998,806 | -0.20(-0.19%) |
Nov 07, 2018 | 103.28 | 105.93 | 103.25 | 105.66 | 40,144,544 | +4.00(+3.94%) |
Nov 06, 2018 | 101.34 | 102.72 | 100.30 | 101.66 | 25,783,212 | +0.20(+0.20%) |
Nov 05, 2018 | 100.39 | 101.68 | 99.94 | 101.46 | 29,574,150 | +1.27(+1.27%) |
Nov 02, 2018 | 100.49 | 101.28 | 99.07 | 100.19 | 39,926,028 | +0.23(+0.23%) |
Nov 01, 2018 | 101.03 | 101.28 | 99.59 | 99.96 | 35,361,540 | -0.84(-0.83%) |
Oct 31, 2018 | 99.50 | 102.06 | 99.46 | 100.80 | 54,102,444 | +2.91(+2.97%) |
Oct 30, 2018 | 97.83 | 98.51 | 94.48 | 97.89 | 69,231,472 | -0.11(-0.12%) |
Oct 29, 2018 | 102.03 | 102.58 | 95.91 | 98.01 | 58,428,060 | -2.93(-2.91%) |
Oct 26, 2018 | 99.74 | 102.63 | 98.87 | 100.94 | 58,832,560 | -1.27(-1.24%) |
Oct 25, 2018 | 100.56 | 103.12 | 100.18 | 102.21 | 65,302,980 | +5.64(+5.84%) |
Oct 24, 2018 | 102.31 | 102.39 | 95.88 | 96.56 | 67,614,736 | -5.45(-5.35%) |
Oct 23, 2018 | 101.71 | 102.84 | 99.20 | 102.02 | 46,358,916 | -1.44(-1.40%) |
Oct 22, 2018 | 103.17 | 104.32 | 102.15 | 103.46 | 28,089,640 | +0.91(+0.89%) |
Oct 19, 2018 | 102.80 | 104.62 | 102.12 | 102.55 | 34,739,576 | +0.15(+0.15%) |
Oct 18, 2018 | 103.91 | 104.31 | 101.76 | 102.40 | 34,413,748 | -2.08(-2.00%) |
Oct 17, 2018 | 105.40 | 105.52 | 103.39 | 104.48 | 28,128,904 | -0.27(-0.26%) |
Oct 16, 2018 | 103.38 | 105.14 | 102.82 | 104.76 | 33,485,548 | +3.21(+3.16%) |
Oct 15, 2018 | 102.78 | 103.32 | 100.93 | 101.55 | 33,971,900 | -1.86(-1.80%) |
Oct 12, 2018 | 102.88 | 104.98 | 101.09 | 103.41 | 50,587,772 | +3.45(+3.46%) |
Oct 11, 2018 | 99.42 | 102.80 | 98.34 | 99.95 | 67,684,216 | -0.24(-0.24%) |
Oct 10, 2018 | 104.98 | 105.23 | 99.84 | 100.19 | 65,017,980 | -5.76(-5.43%) |
Oct 09, 2018 | 104.89 | 106.72 | 104.57 | 105.94 | 27,753,496 | +1.33(+1.27%) |
Oct 08, 2018 | 105.38 | 105.73 | 103.19 | 104.61 | 31,404,170 | -1.21(-1.14%) |
Oct 05, 2018 | 106.29 | 106.80 | 104.42 | 105.82 | 30,801,448 | -0.62(-0.59%) |
Oct 04, 2018 | 108.16 | 108.31 | 105.35 | 106.44 | 36,892,940 | -2.25(-2.07%) |
Oct 03, 2018 | 108.93 | 109.64 | 108.47 | 108.69 | 17,636,886 | +0.02(+0.02%) |
Oct 02, 2018 | 108.81 | 109.32 | 108.00 | 108.67 | 22,019,364 | -0.43(-0.40%) |
Oct 01, 2018 | 108.30 | 109.17 | 108.28 | 109.11 | 20,007,266 | +1.17(+1.08%) |
Sep 28, 2018 | 107.77 | 108.12 | 107.28 | 107.94 | 22,938,120 | -0.04(-0.04%) |
Sep 27, 2018 | 108.32 | 108.45 | 107.78 | 107.97 | 20,194,086 | +0.41(+0.38%) |
Sep 26, 2018 | 108.03 | 108.59 | 107.34 | 107.57 | 20,502,290 | -0.44(-0.41%) |
Sep 25, 2018 | 108.34 | 108.62 | 107.35 | 108.01 | 24,010,332 | -0.21(-0.19%) |
Sep 24, 2018 | 106.67 | 108.44 | 105.91 | 108.22 | 28,958,046 | +0.39(+0.36%) |
Sep 21, 2018 | 107.59 | 108.81 | 107.12 | 107.83 | 75,475,352 | +0.65(+0.61%) |
Sep 20, 2018 | 105.96 | 107.40 | 105.63 | 107.18 | 25,124,016 | +1.76(+1.67%) |
Sep 19, 2018 | 106.69 | 106.95 | 104.79 | 105.42 | 23,016,312 | -1.42(-1.33%) |
Sep 18, 2018 | 105.88 | 107.30 | 105.44 | 106.84 | 23,489,032 | +1.01(+0.95%) |
Sep 17, 2018 | 107.30 | 107.30 | 105.57 | 105.83 | 21,966,096 | -1.16(-1.09%) |
Sep 14, 2018 | 106.98 | 107.33 | 106.11 | 106.99 | 20,262,086 | +0.43(+0.41%) |
Sep 13, 2018 | 105.81 | 107.32 | 105.81 | 106.56 | 27,482,470 | +1.13(+1.07%) |
Sep 12, 2018 | 105.16 | 105.56 | 104.29 | 105.43 | 20,016,690 | +0.44(+0.42%) |
Sep 11, 2018 | 102.77 | 105.31 | 102.77 | 104.98 | 25,749,048 | +1.76(+1.70%) |
Sep 10, 2018 | 102.72 | 103.47 | 102.27 | 103.23 | 21,956,258 | +1.10(+1.08%) |
Sep 07, 2018 | 102.14 | 102.61 | 101.20 | 102.12 | 23,839,634 | -0.50(-0.49%) |
Sep 06, 2018 | 102.16 | 102.86 | 101.46 | 102.62 | 24,876,460 | +0.24(+0.23%) |
Sep 05, 2018 | 104.77 | 105.15 | 102.02 | 102.39 | 34,828,284 | -3.04(-2.88%) |
Sep 04, 2018 | 104.61 | 105.66 | 104.02 | 105.43 | 23,982,304 | -0.58(-0.55%) |
Aug 31, 2018 | 106.01 | 106.01 | 106.01 | 0 | +0.36(+0.34%) | |
Aug 30, 2018 | 105.39 | 106.28 | 105.17 | 105.65 | 24,156,326 | -0.07(-0.06%) |
Aug 29, 2018 | 104.24 | 105.73 | 104.07 | 105.72 | 22,056,948 | +1.66(+1.60%) |
Aug 28, 2018 | 103.76 | 104.28 | 103.61 | 104.06 | 20,292,748 | +0.62(+0.60%) |
Aug 27, 2018 | 103.12 | 103.47 | 102.41 | 103.44 | 20,812,284 | +1.13(+1.11%) |
Aug 24, 2018 | 101.61 | 102.45 | 101.51 | 102.30 | 18,261,234 | +0.79(+0.78%) |
Aug 23, 2018 | 101.12 | 102.09 | 100.86 | 101.51 | 19,243,950 | +0.47(+0.47%) |
Aug 22, 2018 | 99.90 | 101.30 | 99.83 | 101.04 | 19,072,612 | +1.02(+1.02%) |
Aug 21, 2018 | 100.91 | 101.31 | 99.90 | 100.02 | 24,235,656 | -0.84(-0.83%) |
Aug 20, 2018 | 101.46 | 101.83 | 100.49 | 100.86 | 18,967,284 | -0.67(-0.66%) |
Aug 17, 2018 | 101.32 | 101.83 | 100.69 | 101.53 | 19,138,058 | -0.06(-0.06%) |
Aug 16, 2018 | 102.21 | 102.74 | 101.26 | 101.58 | 22,658,354 | -0.02(-0.02%) |
Aug 15, 2018 | 102.39 | 102.86 | 100.81 | 101.60 | 31,764,618 | -1.40(-1.36%) |
Aug 14, 2018 | 102.06 | 103.18 | 101.57 | 103.00 | 17,853,174 | +1.27(+1.25%) |
Aug 13, 2018 | 102.70 | 103.02 | 101.63 | 101.73 | 19,649,618 | -0.74(-0.73%) |
Aug 10, 2018 | 102.87 | 103.12 | 101.89 | 102.47 | 19,341,690 | -0.63(-0.61%) |
Aug 09, 2018 | 103.14 | 103.56 | 103.04 | 103.10 | 14,546,365 | +0.17(+0.16%) |
Aug 08, 2018 | 102.78 | 103.18 | 102.25 | 102.94 | 16,469,500 | +0.57(+0.56%) |
Aug 07, 2018 | 102.06 | 102.57 | 101.69 | 102.36 | 17,098,608 | +0.70(+0.69%) |
Aug 06, 2018 | 101.65 | 101.93 | 101.12 | 101.66 | 21,555,444 | +0.08(+0.08%) |
Aug 03, 2018 | 101.35 | 101.58 | 100.42 | 101.57 | 19,847,896 | +0.44(+0.44%) |
Aug 02, 2018 | 99.09 | 101.62 | 98.56 | 101.13 | 27,763,016 | +1.21(+1.21%) |
Aug 01, 2018 | 99.68 | 100.08 | 99.11 | 99.92 | 25,132,754 | +0.19(+0.19%) |
Jul 31, 2018 | 100.11 | 100.33 | 99.07 | 99.73 | 29,386,672 | +0.67(+0.67%) |
Jul 30, 2018 | 100.77 | 101.09 | 98.49 | 99.06 | 36,860,520 | -2.17(-2.15%) |
Jul 27, 2018 | 103.58 | 103.58 | 99.79 | 101.23 | 39,361,796 | -1.82(-1.77%) |
Jul 26, 2018 | 104.11 | 104.35 | 102.94 | 103.06 | 33,365,228 | -1.14(-1.09%) |
Jul 25, 2018 | 101.49 | 104.50 | 101.16 | 104.19 | 32,734,468 | +2.98(+2.95%) |
Jul 24, 2018 | 102.07 | 102.31 | 100.84 | 101.21 | 27,988,920 | -0.29(-0.29%) |
Jul 23, 2018 | 99.94 | 101.67 | 99.92 | 101.51 | 31,581,346 | +1.60(+1.60%) |
Jul 20, 2018 | 101.61 | 101.72 | 99.73 | 99.91 | 59,607,540 | +1.76(+1.79%) |
Jul 19, 2018 | 98.65 | 99.01 | 97.67 | 98.15 | 42,548,500 | -0.68(-0.68%) |
Jul 18, 2018 | 99.60 | 99.60 | 98.45 | 98.83 | 31,369,494 | -0.78(-0.78%) |
Jul 17, 2018 | 98.35 | 100.12 | 98.07 | 99.61 | 27,538,622 | +0.98(+0.99%) |
Jul 16, 2018 | 99.09 | 99.48 | 98.26 | 98.63 | 23,166,594 | -0.49(-0.49%) |
Jul 13, 2018 | 98.12 | 99.28 | 97.87 | 99.12 | 26,223,504 | +1.17(+1.19%) |
Jul 12, 2018 | 96.62 | 98.16 | 96.62 | 97.95 | 25,882,606 | +2.08(+2.17%) |
Jul 11, 2018 | 95.09 | 96.21 | 95.05 | 95.87 | 20,886,236 | -0.13(-0.14%) |
Jul 10, 2018 | 95.89 | 96.37 | 95.76 | 96.01 | 20,487,978 | +0.25(+0.27%) |
Jul 09, 2018 | 95.56 | 96.13 | 95.19 | 95.75 | 19,352,024 | +0.65(+0.68%) |
Jul 06, 2018 | 93.90 | 95.36 | 93.90 | 95.10 | 20,459,544 | +1.32(+1.40%) |
Jul 05, 2018 | 93.54 | 93.94 | 93.10 | 93.79 | 20,159,800 | +0.67(+0.72%) |
Jul 03, 2018 | 93.12 | 93.12 | 93.12 | 0 | -0.90(-0.96%) | |
Jul 02, 2018 | 92.23 | 94.07 | 92.13 | 94.02 | 20,805,410 | +1.32(+1.42%) |
Jun 29, 2018 | 93.93 | 92.44 | 92.71 | 29,839,722 | -0.02(-0.02%) | |
Jun 28, 2018 | 91.55 | 93.17 | 91.44 | 92.72 | 28,347,216 | +1.02(+1.12%) |
Jun 27, 2018 | 93.62 | 94.03 | 91.62 | 91.70 | 33,289,160 | -1.45(-1.55%) |
Jun 26, 2018 | 92.90 | 94.09 | 92.84 | 93.15 | 28,607,036 | +0.65(+0.70%) |
Jun 25, 2018 | 94.01 | 94.12 | 91.47 | 92.50 | 37,688,384 | -1.90(-2.01%) |
Jun 22, 2018 | 94.40 | 94.74 | 93.67 | 94.40 | 41,401,836 | -0.69(-0.72%) |
Jun 21, 2018 | 95.96 | 96.33 | 94.84 | 95.08 | 24,668,842 | -0.69(-0.72%) |
Jun 20, 2018 | 95.30 | 96.38 | 95.07 | 95.77 | 27,846,550 | +0.95(+1.00%) |
Jun 19, 2018 | 94.95 | 93.54 | 94.82 | 30,473,942 | +0.00(+0.00%) | |
Jun 18, 2018 | 94.02 | 95.06 | 93.47 | 94.82 | 25,082,952 | +0.69(+0.73%) |
Jun 15, 2018 | 95.35 | 94.08 | 94.14 | 69,925,000 | -1.21(-1.27%) | |
Jun 14, 2018 | 95.56 | 95.92 | 94.95 | 95.35 | 27,326,126 | +0.54(+0.57%) |
Jun 13, 2018 | 95.63 | 95.90 | 94.54 | 94.81 | 31,368,244 | -0.43(-0.45%) |
Jun 12, 2018 | 95.05 | 95.37 | 94.72 | 95.24 | 19,491,180 | +0.24(+0.26%) |
Jun 11, 2018 | 94.96 | 95.51 | 94.64 | 95.00 | 24,986,032 | -0.55(-0.57%) |
Jun 08, 2018 | 95.04 | 95.85 | 94.52 | 95.55 | 23,576,666 | +0.71(+0.74%) |
Jun 07, 2018 | 96.50 | 96.54 | 94.37 | 94.84 | 30,025,830 | -1.51(-1.57%) |
Jun 06, 2018 | 95.80 | 96.35 | 22,466,364 | +0.28(+0.29%) | ||
Jun 05, 2018 | 95.89 | 96.20 | 95.45 | 96.07 | 25,010,242 | +0.49(+0.51%) |
Jun 04, 2018 | 95.20 | 95.76 | 94.81 | 95.58 | 29,010,702 | +0.83(+0.87%) |