Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 97.23 | 97.78 | 97.22 | 97.57 | 10,414,191 | +0.45(+0.46%) |
May 30, 2019 | 97.01 | 97.16 | 96.91 | 97.12 | 3,739,755 | +0.26(+0.26%) |
May 29, 2019 | 97.00 | 97.08 | 96.86 | 96.86 | 6,136,768 | +0.03(+0.03%) |
May 28, 2019 | 96.84 | 96.91 | 96.78 | 96.84 | 7,094,570 | +0.14(+0.15%) |
May 24, 2019 | 96.66 | 96.73 | 96.63 | 96.70 | 1,996,279 | +0.04(+0.04%) |
May 23, 2019 | 96.49 | 96.78 | 96.46 | 96.66 | 5,135,908 | +0.28(+0.29%) |
May 22, 2019 | 96.29 | 96.41 | 96.26 | 96.38 | 3,971,373 | +0.16(+0.17%) |
May 21, 2019 | 96.21 | 96.25 | 96.17 | 96.22 | 2,296,717 | -0.01(-0.01%) |
May 20, 2019 | 96.32 | 96.38 | 96.21 | 96.23 | 2,302,538 | -0.13(-0.14%) |
May 17, 2019 | 96.44 | 96.46 | 96.28 | 96.36 | 2,365,709 | +0.03(+0.03%) |
May 16, 2019 | 96.37 | 96.37 | 96.29 | 96.33 | 3,119,456 | -0.11(-0.12%) |
May 15, 2019 | 96.47 | 96.49 | 96.33 | 96.45 | 3,017,092 | +0.17(+0.17%) |
May 14, 2019 | 96.25 | 96.31 | 96.22 | 96.28 | 7,034,495 | +0.08(+0.08%) |
May 13, 2019 | 96.18 | 96.31 | 96.17 | 96.20 | 7,619,165 | +0.16(+0.17%) |
May 10, 2019 | 96.10 | 96.17 | 96.01 | 96.04 | 5,948,671 | +0.02(+0.02%) |
May 09, 2019 | 96.14 | 96.17 | 95.94 | 96.02 | 5,485,002 | +0.05(+0.06%) |
May 08, 2019 | 96.10 | 96.17 | 95.94 | 95.97 | 6,728,243 | -0.02(-0.02%) |
May 07, 2019 | 96.01 | 96.07 | 95.97 | 95.99 | 3,452,559 | +0.11(+0.12%) |
May 06, 2019 | 95.94 | 95.95 | 95.84 | 95.87 | 5,215,110 | +0.12(+0.13%) |
May 03, 2019 | 95.73 | 95.82 | 95.69 | 95.75 | 2,632,061 | +0.16(+0.17%) |
May 02, 2019 | 95.74 | 95.74 | 95.54 | 95.59 | 3,823,866 | -0.21(-0.22%) |
May 01, 2019 | 95.87 | 96.12 | 95.73 | 95.80 | 7,227,817 | +0.06(+0.06%) |
Apr 30, 2019 | 95.71 | 95.82 | 95.67 | 95.74 | 8,496,897 | +0.06(+0.06%) |
Apr 29, 2019 | 95.71 | 95.77 | 95.65 | 95.68 | 3,156,075 | -0.17(-0.17%) |
Apr 26, 2019 | 95.87 | 95.88 | 95.80 | 95.85 | 2,608,556 | +0.19(+0.20%) |
Apr 25, 2019 | 95.64 | 95.71 | 95.59 | 95.65 | 3,003,543 | -0.01(-0.01%) |
Apr 24, 2019 | 95.59 | 95.69 | 95.59 | 95.66 | 3,402,797 | +0.22(+0.23%) |
Apr 23, 2019 | 95.38 | 95.47 | 95.35 | 95.44 | 3,882,054 | +0.17(+0.18%) |
Apr 22, 2019 | 95.34 | 95.36 | 95.27 | 95.27 | 6,494,014 | -0.11(-0.12%) |
Apr 18, 2019 | 95.42 | 95.48 | 95.36 | 95.39 | 2,514,757 | +0.12(+0.13%) |
Apr 17, 2019 | 95.30 | 95.39 | 95.27 | 95.27 | 3,845,146 | -0.01(-0.01%) |
Apr 16, 2019 | 95.33 | 95.41 | 95.24 | 95.27 | 4,643,366 | -0.17(-0.18%) |
Apr 15, 2019 | 95.41 | 95.49 | 95.41 | 95.44 | 2,887,915 | -0.02(-0.02%) |
Apr 12, 2019 | 95.45 | 95.53 | 95.41 | 95.46 | 2,711,315 | -0.19(-0.19%) |
Apr 11, 2019 | 95.69 | 95.69 | 95.59 | 95.64 | 3,207,190 | -0.11(-0.12%) |
Apr 10, 2019 | 95.71 | 95.78 | 95.66 | 95.76 | 5,310,397 | +0.19(+0.19%) |
Apr 09, 2019 | 95.64 | 95.68 | 95.56 | 95.57 | 4,257,541 | +0.05(+0.06%) |
Apr 08, 2019 | 95.56 | 95.57 | 95.49 | 95.52 | 10,758,274 | -0.04(-0.05%) |
Apr 05, 2019 | 95.46 | 95.58 | 95.42 | 95.56 | 2,536,648 | +0.07(+0.07%) |
Apr 04, 2019 | 95.44 | 95.50 | 95.40 | 95.49 | 4,170,388 | +0.07(+0.07%) |
Apr 03, 2019 | 95.43 | 95.50 | 95.39 | 95.42 | 4,231,860 | -0.18(-0.18%) |
Apr 02, 2019 | 95.56 | 95.63 | 95.50 | 95.60 | 9,164,477 | +0.11(+0.11%) |
Apr 01, 2019 | 95.77 | 95.77 | 95.47 | 95.49 | 12,773,018 | -0.44(-0.46%) |
Mar 29, 2019 | 95.74 | 95.93 | 95.72 | 95.93 | 6,808,644 | -0.01(-0.01%) |
Mar 28, 2019 | 95.92 | 96.00 | 95.84 | 95.94 | 6,902,317 | +0.01(+0.01%) |
Mar 27, 2019 | 95.87 | 96.03 | 95.86 | 95.93 | 4,228,894 | +0.20(+0.21%) |
Mar 26, 2019 | 95.66 | 95.81 | 95.62 | 95.73 | 3,547,858 | +0.02(+0.02%) |
Mar 25, 2019 | 95.55 | 95.86 | 95.52 | 95.71 | 5,652,023 | +0.18(+0.18%) |
Mar 22, 2019 | 95.40 | 95.66 | 95.32 | 95.54 | 2,801,405 | +0.47(+0.50%) |
Mar 21, 2019 | 95.11 | 95.15 | 95.04 | 95.06 | 4,766,826 | +0.02(+0.02%) |
Mar 20, 2019 | 94.74 | 95.07 | 94.70 | 95.05 | 4,816,245 | +0.39(+0.41%) |
Mar 19, 2019 | 94.62 | 94.74 | 94.58 | 94.66 | 3,329,318 | -0.05(-0.06%) |
Mar 18, 2019 | 94.70 | 94.73 | 94.67 | 94.71 | 2,609,822 | -0.02(-0.02%) |
Mar 15, 2019 | 94.68 | 94.76 | 94.61 | 94.73 | 3,134,413 | +0.24(+0.25%) |
Mar 14, 2019 | 94.61 | 94.62 | 94.46 | 94.49 | 3,360,095 | -0.14(-0.15%) |
Mar 13, 2019 | 94.61 | 94.65 | 94.56 | 94.63 | 2,966,178 | -0.04(-0.05%) |
Mar 12, 2019 | 94.55 | 94.70 | 94.49 | 94.68 | 5,961,344 | +0.18(+0.19%) |
Mar 11, 2019 | 94.50 | 94.53 | 94.42 | 94.50 | 6,410,400 | +0.01(+0.01%) |
Mar 08, 2019 | 94.39 | 94.52 | 94.32 | 94.49 | 5,619,979 | +0.12(+0.13%) |
Mar 07, 2019 | 94.25 | 94.42 | 94.22 | 94.37 | 6,922,892 | +0.26(+0.28%) |
Mar 06, 2019 | 94.01 | 94.17 | 93.98 | 94.10 | 5,495,966 | +0.14(+0.15%) |
Mar 05, 2019 | 93.88 | 93.97 | 93.82 | 93.96 | 6,634,971 | +0.06(+0.07%) |
Mar 04, 2019 | 93.88 | 93.97 | 93.84 | 93.90 | 4,362,594 | +0.11(+0.12%) |
Mar 01, 2019 | 93.91 | 93.97 | 93.77 | 93.79 | 6,283,721 | -0.15(-0.16%) |
Feb 28, 2019 | 94.11 | 94.13 | 93.90 | 93.94 | 13,531,534 | -0.17(-0.18%) |
Feb 27, 2019 | 94.23 | 94.23 | 94.06 | 94.11 | 3,406,038 | -0.20(-0.21%) |
Feb 26, 2019 | 94.34 | 94.38 | 94.26 | 94.31 | 5,424,639 | +0.11(+0.11%) |
Feb 25, 2019 | 94.19 | 94.23 | 94.14 | 94.20 | 4,154,926 | -0.03(-0.03%) |
Feb 22, 2019 | 94.10 | 94.33 | 94.07 | 94.23 | 3,113,296 | +0.24(+0.25%) |
Feb 21, 2019 | 94.02 | 94.04 | 93.97 | 93.99 | 4,190,903 | -0.21(-0.22%) |
Feb 20, 2019 | 94.20 | 94.22 | 94.12 | 94.20 | 3,682,888 | +0.01(+0.01%) |
Feb 19, 2019 | 94.26 | 94.27 | 94.12 | 94.19 | 7,107,090 | +0.05(+0.06%) |
Feb 15, 2019 | 94.10 | 94.15 | 94.04 | 94.14 | 2,751,303 | +0.07(+0.07%) |
Feb 14, 2019 | 94.17 | 94.19 | 94.03 | 94.07 | 3,315,020 | +0.14(+0.15%) |
Feb 13, 2019 | 93.95 | 94.00 | 93.89 | 93.93 | 2,879,182 | -0.17(-0.18%) |
Feb 12, 2019 | 94.07 | 94.11 | 93.98 | 94.10 | 3,575,122 | +0.02(+0.02%) |
Feb 11, 2019 | 94.08 | 94.12 | 94.01 | 94.08 | 4,013,180 | -0.10(-0.10%) |
Feb 08, 2019 | 94.03 | 94.21 | 94.03 | 94.18 | 4,887,926 | +0.21(+0.22%) |
Feb 07, 2019 | 94.01 | 94.05 | 93.90 | 93.97 | 4,489,475 | +0.04(+0.05%) |
Feb 06, 2019 | 94.05 | 94.07 | 93.87 | 93.92 | 7,351,065 | -0.05(-0.06%) |
Feb 05, 2019 | 93.83 | 94.00 | 93.83 | 93.97 | 10,159,396 | +0.20(+0.22%) |
Feb 04, 2019 | 93.73 | 93.79 | 93.68 | 93.77 | 16,216,410 | -0.08(-0.08%) |
Feb 01, 2019 | 93.96 | 94.01 | 93.77 | 93.85 | 8,238,067 | -0.19(-0.21%) |
Jan 31, 2019 | 93.91 | 94.11 | 93.90 | 94.05 | 16,872,566 | +0.28(+0.30%) |
Jan 30, 2019 | 93.46 | 93.78 | 93.46 | 93.77 | 7,256,185 | +0.21(+0.22%) |
Jan 29, 2019 | 93.41 | 93.58 | 93.37 | 93.56 | 7,036,998 | +0.25(+0.26%) |
Jan 28, 2019 | 93.31 | 93.42 | 93.28 | 93.31 | 8,416,311 | -0.05(-0.06%) |
Jan 25, 2019 | 93.33 | 93.38 | 93.26 | 93.36 | 3,964,234 | -0.04(-0.05%) |
Jan 24, 2019 | 93.40 | 93.50 | 93.35 | 93.41 | 8,351,353 | +0.16(+0.17%) |
Jan 23, 2019 | 93.10 | 93.28 | 93.09 | 93.25 | 3,682,515 | +0.10(+0.10%) |
Jan 22, 2019 | 93.15 | 93.31 | 93.15 | 93.15 | 7,797,245 | +0.08(+0.08%) |
Jan 18, 2019 | 93.09 | 93.19 | 93.01 | 93.07 | 6,448,194 | -0.07(-0.08%) |
Jan 17, 2019 | 93.23 | 93.23 | 93.06 | 93.14 | 6,338,124 | -0.07(-0.08%) |
Jan 16, 2019 | 93.06 | 93.22 | 93.04 | 93.21 | 4,579,465 | +0.08(+0.08%) |
Jan 15, 2019 | 93.24 | 93.25 | 93.06 | 93.14 | 4,216,539 | +0.02(+0.02%) |
Jan 14, 2019 | 93.27 | 93.30 | 93.12 | 93.12 | 8,620,347 | -0.13(-0.14%) |
Jan 11, 2019 | 93.28 | 93.35 | 93.21 | 93.25 | 6,580,396 | +0.13(+0.14%) |
Jan 10, 2019 | 93.22 | 93.26 | 93.06 | 93.12 | 4,036,392 | -0.11(-0.11%) |
Jan 09, 2019 | 93.14 | 93.27 | 93.12 | 93.22 | 6,236,564 | +0.08(+0.08%) |
Jan 08, 2019 | 93.12 | 93.23 | 93.10 | 93.14 | 5,022,524 | -0.07(-0.08%) |
Jan 07, 2019 | 93.40 | 93.46 | 93.17 | 93.21 | 8,493,946 | -0.16(-0.17%) |
Jan 04, 2019 | 93.35 | 93.40 | 93.25 | 93.37 | 9,311,164 | -0.28(-0.30%) |
Jan 03, 2019 | 93.27 | 93.71 | 93.27 | 93.65 | 7,423,692 | +0.39(+0.41%) |
Jan 02, 2019 | 93.25 | 93.30 | 93.18 | 93.27 | 12,798,279 | +0.07(+0.08%) |
Dec 31, 2018 | 92.87 | 93.21 | 92.86 | 93.20 | 11,051,158 | +0.24(+0.25%) |
Dec 28, 2018 | 92.74 | 92.96 | 92.72 | 92.96 | 8,020,793 | +0.34(+0.37%) |
Dec 27, 2018 | 92.72 | 92.82 | 92.57 | 92.62 | 12,068,714 | +0.15(+0.16%) |
Dec 26, 2018 | 92.70 | 92.77 | 92.44 | 92.47 | 9,834,520 | -0.17(-0.19%) |
Dec 24, 2018 | 92.72 | 92.77 | 92.60 | 92.65 | 8,222,353 | +0.06(+0.07%) |
Dec 21, 2018 | 92.72 | 92.73 | 92.56 | 92.58 | 11,861,853 | -0.04(-0.05%) |
Dec 20, 2018 | 92.86 | 92.87 | 92.60 | 92.63 | 8,792,573 | -0.09(-0.09%) |
Dec 19, 2018 | 92.66 | 92.92 | 92.58 | 92.72 | 8,301,020 | +0.09(+0.09%) |
Dec 18, 2018 | 92.44 | 92.63 | 92.44 | 92.63 | 7,571,215 | +0.27(+0.29%) |
Dec 17, 2018 | 92.29 | 92.39 | 92.24 | 92.36 | 8,736,086 | +0.16(+0.17%) |
Dec 14, 2018 | 92.31 | 92.31 | 92.20 | 92.20 | 7,172,784 | +0.03(+0.03%) |
Dec 13, 2018 | 92.23 | 92.28 | 92.17 | 92.17 | 6,597,528 | +0.03(+0.03%) |
Dec 12, 2018 | 92.13 | 92.21 | 92.11 | 92.15 | 9,261,030 | -0.07(-0.08%) |
Dec 11, 2018 | 92.26 | 92.34 | 92.16 | 92.22 | 9,257,347 | +0.03(+0.03%) |
Dec 10, 2018 | 92.19 | 92.26 | 92.09 | 92.19 | 6,979,350 | +0.06(+0.07%) |
Dec 07, 2018 | 92.05 | 92.19 | 91.96 | 92.13 | 6,228,472 | +0.12(+0.13%) |
Dec 06, 2018 | 91.96 | 92.18 | 91.96 | 92.01 | 8,468,534 | +0.23(+0.25%) |
Dec 04, 2018 | 91.69 | 91.96 | 91.66 | 91.78 | 6,142,490 | +0.24(+0.27%) |
Dec 03, 2018 | 91.44 | 91.59 | 91.39 | 91.54 | 16,071,912 | +0.15(+0.16%) |
Nov 30, 2018 | 91.43 | 91.46 | 91.33 | 91.39 | 7,030,724 | -0.03(-0.03%) |
Nov 29, 2018 | 91.42 | 91.48 | 91.35 | 91.41 | 6,281,809 | +0.04(+0.05%) |
Nov 28, 2018 | 91.17 | 91.41 | 91.12 | 91.37 | 9,770,956 | +0.17(+0.19%) |
Nov 27, 2018 | 91.13 | 91.26 | 91.13 | 91.20 | 4,714,138 | +0.03(+0.03%) |
Nov 26, 2018 | 91.20 | 91.20 | 91.13 | 91.17 | 4,750,036 | -0.02(-0.02%) |
Nov 23, 2018 | 91.35 | 91.35 | 91.19 | 91.19 | 1,911,753 | -0.03(-0.03%) |
Nov 21, 2018 | 91.21 | 91.21 | 91.21 | 0 | +0.06(+0.07%) | |
Nov 20, 2018 | 91.20 | 91.25 | 91.15 | 91.15 | 3,629,679 | -0.03(-0.04%) |
Nov 19, 2018 | 91.15 | 91.26 | 91.15 | 91.19 | 5,363,158 | -0.01(-0.01%) |
Nov 16, 2018 | 91.10 | 91.24 | 91.06 | 91.20 | 3,824,653 | +0.15(+0.16%) |
Nov 15, 2018 | 91.04 | 91.06 | 90.89 | 91.05 | 4,431,376 | +0.11(+0.12%) |
Nov 14, 2018 | 90.81 | 91.06 | 90.79 | 90.93 | 3,897,337 | +0.01(+0.01%) |
Nov 13, 2018 | 90.88 | 90.94 | 90.80 | 90.92 | 3,416,704 | +0.03(+0.04%) |
Nov 12, 2018 | 90.89 | 90.92 | 90.84 | 90.89 | 3,190,164 | +0.15(+0.16%) |
Nov 09, 2018 | 90.68 | 90.84 | 90.68 | 90.74 | 3,330,246 | +0.11(+0.13%) |
Nov 08, 2018 | 90.79 | 90.81 | 90.62 | 90.63 | 4,004,421 | -0.17(-0.18%) |
Nov 07, 2018 | 90.84 | 90.93 | 90.74 | 90.79 | 5,367,803 | +0.08(+0.09%) |
Nov 06, 2018 | 90.70 | 90.77 | 90.68 | 90.72 | 3,006,686 | +0.01(+0.01%) |
Nov 05, 2018 | 90.74 | 90.77 | 90.68 | 90.71 | 3,916,457 | +0.06(+0.07%) |
Nov 02, 2018 | 90.84 | 90.87 | 90.57 | 90.65 | 5,154,663 | -0.27(-0.30%) |
Nov 01, 2018 | 90.81 | 90.98 | 90.80 | 90.92 | 9,088,225 | +0.01(+0.01%) |
Oct 31, 2018 | 90.83 | 91.01 | 90.83 | 90.91 | 17,119,490 | -0.04(-0.05%) |
Oct 30, 2018 | 90.99 | 91.08 | 90.95 | 90.95 | 2,935,939 | -0.13(-0.14%) |
Oct 29, 2018 | 91.15 | 91.17 | 91.02 | 91.08 | 5,838,769 | -0.10(-0.10%) |
Oct 26, 2018 | 91.16 | 91.31 | 91.15 | 91.18 | 6,685,832 | +0.21(+0.23%) |
Oct 25, 2018 | 91.02 | 91.07 | 90.93 | 90.97 | 9,537,605 | -0.08(-0.09%) |
Oct 24, 2018 | 91.00 | 91.10 | 90.98 | 91.05 | 5,136,973 | +0.23(+0.26%) |
Oct 23, 2018 | 90.98 | 91.04 | 90.81 | 90.82 | 4,054,632 | +0.11(+0.12%) |
Oct 22, 2018 | 90.81 | 90.85 | 90.69 | 90.70 | 3,229,696 | -0.02(-0.02%) |
Oct 19, 2018 | 90.81 | 90.88 | 90.69 | 90.72 | 3,435,068 | -0.08(-0.09%) |
Oct 18, 2018 | 90.74 | 90.94 | 90.72 | 90.80 | 3,633,363 | -0.06(-0.07%) |
Oct 17, 2018 | 91.02 | 91.07 | 90.85 | 90.86 | 3,272,220 | -0.18(-0.20%) |
Oct 16, 2018 | 91.00 | 91.04 | 90.90 | 91.04 | 6,615,349 | +0.05(+0.06%) |
Oct 15, 2018 | 91.03 | 91.08 | 90.94 | 90.99 | 3,506,330 | -0.06(-0.07%) |
Oct 12, 2018 | 91.02 | 91.15 | 90.98 | 91.05 | 5,772,360 | +0.03(+0.03%) |
Oct 11, 2018 | 90.91 | 91.15 | 90.84 | 91.02 | 8,115,283 | +0.27(+0.30%) |
Oct 10, 2018 | 90.69 | 90.80 | 90.60 | 90.75 | 4,411,854 | -0.03(-0.03%) |
Oct 09, 2018 | 90.74 | 90.84 | 90.68 | 90.78 | 25,198,916 | +0.13(+0.14%) |
Oct 08, 2018 | 90.73 | 90.75 | 90.65 | 90.65 | 2,609,217 | -0.03(-0.04%) |
Oct 05, 2018 | 90.80 | 90.82 | 90.56 | 90.68 | 3,981,195 | -0.20(-0.22%) |
Oct 04, 2018 | 90.96 | 91.02 | 90.81 | 90.88 | 6,060,894 | -0.26(-0.29%) |
Oct 03, 2018 | 91.46 | 91.48 | 91.05 | 91.15 | 2,922,745 | -0.43(-0.47%) |
Oct 02, 2018 | 91.55 | 91.67 | 91.48 | 91.58 | 7,952,722 | +0.10(+0.11%) |
Oct 01, 2018 | 91.57 | 91.57 | 91.44 | 91.48 | 4,047,795 | -0.02(-0.03%) |
Sep 28, 2018 | 91.65 | 91.67 | 91.49 | 91.50 | 5,632,197 | -0.10(-0.10%) |
Sep 27, 2018 | 91.48 | 91.60 | 91.48 | 91.60 | 2,915,536 | +0.06(+0.07%) |
Sep 26, 2018 | 91.37 | 91.57 | 91.34 | 91.54 | 3,358,237 | +0.22(+0.24%) |
Sep 25, 2018 | 91.27 | 91.32 | 91.21 | 91.32 | 2,374,928 | -0.04(-0.05%) |
Sep 24, 2018 | 91.34 | 91.45 | 91.32 | 91.36 | 2,185,329 | -0.09(-0.09%) |
Sep 21, 2018 | 91.34 | 91.46 | 91.33 | 91.45 | 3,220,359 | +0.07(+0.08%) |
Sep 20, 2018 | 91.25 | 91.44 | 91.25 | 91.38 | 3,342,012 | +0.12(+0.13%) |
Sep 19, 2018 | 91.41 | 91.42 | 91.24 | 91.26 | 3,114,430 | -0.17(-0.19%) |
Sep 18, 2018 | 91.56 | 91.57 | 91.39 | 91.43 | 2,544,033 | -0.20(-0.22%) |
Sep 17, 2018 | 91.61 | 91.73 | 91.57 | 91.63 | 6,598,335 | +0.00(+0.00%) |
Sep 14, 2018 | 91.67 | 91.73 | 91.62 | 91.63 | 3,105,960 | -0.17(-0.19%) |
Sep 13, 2018 | 91.88 | 91.92 | 91.79 | 91.80 | 2,629,550 | +0.06(+0.07%) |
Sep 12, 2018 | 91.75 | 91.82 | 91.74 | 91.74 | 4,807,692 | +0.06(+0.07%) |
Sep 11, 2018 | 91.73 | 91.78 | 91.66 | 91.68 | 5,672,654 | -0.16(-0.17%) |
Sep 10, 2018 | 91.79 | 91.87 | 91.79 | 91.84 | 3,812,170 | +0.09(+0.09%) |
Sep 07, 2018 | 91.85 | 91.86 | 91.75 | 91.75 | 2,965,728 | -0.33(-0.36%) |
Sep 06, 2018 | 91.99 | 92.15 | 91.99 | 92.08 | 2,592,987 | +0.16(+0.17%) |
Sep 05, 2018 | 91.96 | 91.98 | 91.88 | 91.93 | 3,215,549 | -0.04(-0.05%) |
Sep 04, 2018 | 91.93 | 92.02 | 91.90 | 91.97 | 3,648,779 | -0.10(-0.11%) |
Aug 31, 2018 | 92.07 | 92.07 | 92.07 | 0 | -0.01(-0.01%) | |
Aug 30, 2018 | 92.12 | 92.15 | 92.04 | 92.08 | 3,239,809 | +0.04(+0.05%) |
Aug 29, 2018 | 92.04 | 92.07 | 91.97 | 92.04 | 3,227,312 | -0.02(-0.02%) |
Aug 28, 2018 | 92.11 | 92.14 | 92.03 | 92.05 | 2,956,441 | -0.17(-0.19%) |
Aug 27, 2018 | 92.23 | 92.29 | 92.20 | 92.23 | 3,737,098 | -0.12(-0.13%) |
Aug 24, 2018 | 92.15 | 92.35 | 92.14 | 92.35 | 4,217,995 | +0.10(+0.11%) |
Aug 23, 2018 | 92.30 | 92.33 | 92.24 | 92.24 | 1,812,930 | -0.05(-0.06%) |
Aug 22, 2018 | 92.29 | 92.33 | 92.21 | 92.30 | 2,531,030 | +0.08(+0.08%) |
Aug 21, 2018 | 92.22 | 92.25 | 92.16 | 92.22 | 3,276,489 | -0.08(-0.08%) |
Aug 20, 2018 | 92.23 | 92.30 | 92.17 | 92.30 | 2,722,384 | +0.18(+0.20%) |
Aug 17, 2018 | 92.09 | 92.19 | 92.04 | 92.11 | 2,393,656 | +0.05(+0.06%) |
Aug 16, 2018 | 92.04 | 92.08 | 91.92 | 92.06 | 3,072,181 | +0.05(+0.06%) |
Aug 15, 2018 | 91.97 | 92.10 | 91.93 | 92.01 | 5,377,321 | +0.13(+0.14%) |
Aug 14, 2018 | 91.98 | 92.00 | 91.85 | 91.88 | 7,035,510 | -0.09(-0.09%) |
Aug 13, 2018 | 91.85 | 91.98 | 91.85 | 91.97 | 3,220,188 | +0.05(+0.06%) |
Aug 10, 2018 | 91.81 | 92.03 | 91.81 | 91.92 | 4,780,379 | +0.20(+0.22%) |
Aug 09, 2018 | 91.69 | 91.75 | 91.66 | 91.72 | 2,758,088 | +0.13(+0.14%) |
Aug 08, 2018 | 91.57 | 91.64 | 91.54 | 91.59 | 2,239,281 | +0.00(+0.00%) |
Aug 07, 2018 | 91.69 | 91.69 | 91.56 | 91.59 | 2,927,232 | -0.16(-0.18%) |
Aug 06, 2018 | 91.74 | 91.81 | 91.72 | 91.75 | 4,761,684 | +0.06(+0.07%) |
Aug 03, 2018 | 91.55 | 91.70 | 91.55 | 91.69 | 2,938,820 | +0.20(+0.22%) |
Aug 02, 2018 | 91.51 | 91.51 | 91.41 | 91.49 | 4,243,769 | +0.03(+0.04%) |
Aug 01, 2018 | 91.33 | 91.51 | 91.29 | 91.46 | 5,240,205 | -0.09(-0.10%) |
Jul 31, 2018 | 91.59 | 91.65 | 91.54 | 91.55 | 6,867,672 | +0.08(+0.08%) |
Jul 30, 2018 | 91.45 | 91.54 | 91.42 | 91.47 | 6,392,814 | -0.09(-0.10%) |
Jul 27, 2018 | 91.61 | 91.64 | 91.53 | 91.57 | 3,055,392 | +0.07(+0.08%) |
Jul 26, 2018 | 91.58 | 91.63 | 91.46 | 91.50 | 2,600,825 | -0.05(-0.06%) |
Jul 25, 2018 | 91.60 | 91.65 | 91.46 | 91.55 | 3,844,191 | +0.01(+0.01%) |
Jul 24, 2018 | 91.43 | 91.56 | 91.41 | 91.54 | 4,159,319 | +0.13(+0.14%) |
Jul 23, 2018 | 91.65 | 91.66 | 91.40 | 91.41 | 2,141,635 | -0.32(-0.35%) |
Jul 20, 2018 | 91.83 | 91.88 | 91.67 | 91.73 | 3,503,964 | -0.18(-0.20%) |
Jul 19, 2018 | 91.79 | 91.97 | 91.77 | 91.91 | 2,506,095 | +0.14(+0.15%) |
Jul 18, 2018 | 91.81 | 91.83 | 91.73 | 91.77 | 2,039,939 | -0.03(-0.03%) |
Jul 17, 2018 | 91.84 | 91.89 | 91.75 | 91.80 | 3,433,863 | -0.03(-0.04%) |
Jul 16, 2018 | 91.80 | 91.84 | 91.71 | 91.84 | 2,451,940 | -0.10(-0.11%) |
Jul 13, 2018 | 91.88 | 91.95 | 91.88 | 91.94 | 2,589,897 | +0.09(+0.09%) |
Jul 12, 2018 | 91.72 | 91.86 | 91.72 | 91.85 | 2,485,877 | +0.11(+0.12%) |
Jul 11, 2018 | 91.78 | 91.80 | 91.69 | 91.74 | 6,238,454 | +0.03(+0.04%) |
Jul 10, 2018 | 91.74 | 91.76 | 91.66 | 91.71 | 2,884,305 | -0.07(-0.08%) |
Jul 09, 2018 | 91.75 | 91.79 | 91.71 | 91.77 | 2,231,295 | -0.09(-0.09%) |
Jul 06, 2018 | 91.85 | 91.89 | 91.77 | 91.86 | 3,010,506 | +0.09(+0.10%) |
Jul 05, 2018 | 91.69 | 91.79 | 91.68 | 91.77 | 3,174,133 | +0.09(+0.09%) |
Jul 03, 2018 | 91.68 | 91.68 | 91.68 | 0 | +0.19(+0.21%) | |
Jul 02, 2018 | 91.58 | 91.61 | 91.49 | 91.49 | 8,294,657 | -0.09(-0.10%) |
Jun 29, 2018 | 91.56 | 91.66 | 91.52 | 91.58 | 8,263,135 | +0.08(+0.08%) |
Jun 28, 2018 | 91.54 | 91.55 | 91.44 | 91.50 | 2,088,522 | -0.01(-0.01%) |
Jun 27, 2018 | 91.50 | 91.57 | 91.44 | 91.51 | 3,484,499 | +0.16(+0.18%) |
Jun 26, 2018 | 91.29 | 91.34 | 91.25 | 91.34 | 3,094,273 | +0.15(+0.16%) |
Jun 25, 2018 | 91.26 | 91.34 | 91.18 | 91.20 | 6,411,972 | -0.05(-0.06%) |
Jun 22, 2018 | 91.15 | 91.25 | 91.13 | 91.25 | 2,272,260 | +0.09(+0.09%) |
Jun 21, 2018 | 91.20 | 91.27 | 91.14 | 91.16 | 3,361,665 | +0.03(+0.03%) |
Jun 20, 2018 | 91.35 | 91.35 | 91.12 | 91.14 | 2,790,611 | -0.17(-0.19%) |
Jun 19, 2018 | 91.34 | 91.40 | 91.28 | 91.31 | 2,535,877 | +0.09(+0.10%) |
Jun 18, 2018 | 91.24 | 91.24 | 91.13 | 91.22 | 2,739,176 | +0.02(+0.02%) |
Jun 15, 2018 | 91.38 | 91.18 | 91.20 | 2,742,030 | +0.03(+0.04%) | |
Jun 14, 2018 | 91.09 | 91.18 | 91.04 | 91.16 | 5,444,605 | +0.23(+0.26%) |
Jun 13, 2018 | 91.03 | 91.09 | 90.77 | 90.93 | 4,211,284 | -0.09(-0.09%) |
Jun 12, 2018 | 90.92 | 91.03 | 90.92 | 91.02 | 4,117,414 | +0.03(+0.03%) |
Jun 11, 2018 | 91.00 | 91.08 | 90.93 | 90.99 | 5,027,972 | -0.09(-0.10%) |
Jun 08, 2018 | 91.09 | 91.22 | 91.08 | 91.09 | 3,966,828 | -0.13(-0.14%) |
Jun 07, 2018 | 90.99 | 91.40 | 90.98 | 91.22 | 3,163,469 | +0.20(+0.22%) |
Jun 06, 2018 | 90.94 | 91.02 | 3,141,431 | -0.21(-0.23%) | ||
Jun 05, 2018 | 91.29 | 91.34 | 91.17 | 91.22 | 2,145,872 | +0.07(+0.08%) |
Jun 04, 2018 | 91.30 | 91.31 | 91.12 | 91.16 | 4,978,415 | -0.22(-0.24%) |