Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 103.63 | 103.84 | 103.48 | 103.81 | 212,973 | +0.37(+0.36%) |
May 30, 2019 | 103.35 | 103.48 | 103.28 | 103.43 | 76,800 | +0.01(+0.01%) |
May 29, 2019 | 103.54 | 103.60 | 103.34 | 103.42 | 101,344 | -0.29(-0.28%) |
May 28, 2019 | 103.97 | 103.99 | 103.69 | 103.72 | 146,489 | -0.42(-0.40%) |
May 24, 2019 | 103.98 | 104.17 | 103.94 | 104.14 | 145,810 | +0.28(+0.27%) |
May 23, 2019 | 103.28 | 103.93 | 103.20 | 103.85 | 172,950 | +0.21(+0.21%) |
May 22, 2019 | 103.75 | 103.77 | 103.61 | 103.64 | 90,129 | -0.07(-0.07%) |
May 21, 2019 | 103.60 | 103.95 | 103.60 | 103.71 | 167,002 | -0.05(-0.05%) |
May 20, 2019 | 103.75 | 103.83 | 103.72 | 103.76 | 109,084 | +0.04(+0.04%) |
May 17, 2019 | 103.82 | 103.86 | 103.68 | 103.72 | 146,630 | -0.16(-0.15%) |
May 16, 2019 | 103.98 | 103.99 | 103.78 | 103.87 | 156,649 | -0.25(-0.24%) |
May 15, 2019 | 103.98 | 104.29 | 103.91 | 104.13 | 534,687 | +0.00(+0.00%) |
May 14, 2019 | 104.21 | 104.22 | 104.11 | 104.13 | 93,000 | -0.24(-0.23%) |
May 13, 2019 | 104.65 | 104.65 | 104.33 | 104.37 | 135,683 | +0.01(+0.01%) |
May 10, 2019 | 104.45 | 104.58 | 104.34 | 104.36 | 138,324 | +0.10(+0.09%) |
May 09, 2019 | 104.03 | 104.56 | 104.02 | 104.26 | 121,223 | +0.24(+0.23%) |
May 08, 2019 | 104.13 | 104.21 | 103.94 | 104.02 | 68,105 | +0.06(+0.06%) |
May 07, 2019 | 103.93 | 104.03 | 103.81 | 103.96 | 104,130 | -0.14(-0.13%) |
May 06, 2019 | 103.96 | 104.19 | 103.96 | 104.10 | 62,746 | +0.00(+0.00%) |
May 03, 2019 | 103.75 | 104.13 | 103.71 | 104.10 | 264,242 | +0.25(+0.24%) |
May 02, 2019 | 104.06 | 104.07 | 103.84 | 103.84 | 251,389 | -0.20(-0.20%) |
May 01, 2019 | 104.35 | 104.71 | 103.99 | 104.05 | 273,400 | -0.19(-0.19%) |
Apr 30, 2019 | 104.30 | 104.38 | 104.09 | 104.24 | 237,969 | +0.29(+0.28%) |
Apr 29, 2019 | 103.80 | 103.98 | 103.65 | 103.95 | 120,201 | +0.33(+0.32%) |
Apr 26, 2019 | 103.66 | 103.88 | 103.61 | 103.62 | 209,076 | +0.11(+0.10%) |
Apr 25, 2019 | 103.54 | 103.68 | 103.45 | 103.51 | 360,720 | -0.19(-0.18%) |
Apr 24, 2019 | 104.03 | 104.20 | 103.56 | 103.70 | 267,728 | -0.65(-0.63%) |
Apr 23, 2019 | 104.21 | 104.36 | 104.07 | 104.35 | 131,950 | -0.32(-0.31%) |
Apr 22, 2019 | 104.61 | 104.71 | 104.58 | 104.67 | 82,733 | +0.26(+0.25%) |
Apr 18, 2019 | 104.59 | 104.61 | 104.37 | 104.41 | 196,361 | -0.63(-0.60%) |
Apr 17, 2019 | 105.05 | 105.13 | 104.98 | 105.04 | 84,056 | +0.13(+0.12%) |
Apr 16, 2019 | 105.04 | 105.11 | 104.90 | 104.92 | 53,089 | -0.20(-0.19%) |
Apr 15, 2019 | 105.07 | 105.16 | 105.05 | 105.11 | 74,716 | +0.06(+0.06%) |
Apr 12, 2019 | 105.22 | 105.28 | 105.01 | 105.05 | 154,833 | +0.33(+0.32%) |
Apr 11, 2019 | 104.72 | 104.86 | 104.62 | 104.72 | 74,857 | -0.12(-0.11%) |
Apr 10, 2019 | 104.50 | 104.88 | 104.49 | 104.84 | 126,508 | +0.08(+0.07%) |
Apr 09, 2019 | 104.90 | 104.94 | 104.74 | 104.76 | 100,327 | -0.01(-0.01%) |
Apr 08, 2019 | 104.81 | 104.86 | 104.70 | 104.77 | 210,094 | +0.42(+0.40%) |
Apr 05, 2019 | 104.39 | 104.49 | 104.27 | 104.35 | 151,757 | -0.07(-0.07%) |
Apr 04, 2019 | 104.26 | 104.42 | 104.24 | 104.42 | 96,430 | -0.14(-0.13%) |
Apr 03, 2019 | 104.48 | 104.63 | 104.42 | 104.56 | 243,976 | +0.35(+0.34%) |
Apr 02, 2019 | 104.22 | 104.33 | 104.04 | 104.20 | 145,677 | -0.07(-0.07%) |
Apr 01, 2019 | 104.54 | 104.59 | 104.23 | 104.27 | 318,067 | -0.10(-0.09%) |
Mar 29, 2019 | 104.50 | 104.56 | 104.32 | 104.37 | 223,944 | -0.03(-0.03%) |
Mar 28, 2019 | 104.40 | 104.55 | 104.32 | 104.40 | 368,727 | -0.24(-0.23%) |
Mar 27, 2019 | 104.73 | 104.79 | 104.58 | 104.64 | 111,482 | -0.19(-0.19%) |
Mar 26, 2019 | 105.03 | 105.10 | 104.80 | 104.84 | 89,541 | -0.42(-0.40%) |
Mar 25, 2019 | 105.25 | 105.40 | 105.21 | 105.26 | 402,116 | +0.16(+0.15%) |
Mar 22, 2019 | 105.14 | 105.27 | 104.88 | 105.10 | 601,082 | -0.66(-0.63%) |
Mar 21, 2019 | 105.94 | 106.01 | 105.53 | 105.77 | 217,677 | -0.61(-0.58%) |
Mar 20, 2019 | 105.61 | 106.51 | 105.56 | 106.38 | 601,857 | +0.70(+0.66%) |
Mar 19, 2019 | 105.61 | 105.69 | 105.51 | 105.68 | 68,720 | +0.15(+0.14%) |
Mar 18, 2019 | 105.48 | 105.61 | 105.38 | 105.53 | 378,402 | +0.17(+0.16%) |
Mar 15, 2019 | 105.21 | 105.55 | 105.21 | 105.36 | 124,071 | +0.18(+0.17%) |
Mar 14, 2019 | 105.19 | 105.22 | 105.08 | 105.19 | 355,688 | -0.28(-0.27%) |
Mar 13, 2019 | 105.14 | 105.50 | 105.13 | 105.47 | 129,478 | +0.36(+0.34%) |
Mar 12, 2019 | 104.87 | 105.20 | 104.87 | 105.11 | 146,625 | +0.43(+0.41%) |
Mar 11, 2019 | 104.60 | 104.70 | 104.44 | 104.68 | 89,144 | +0.17(+0.16%) |
Mar 08, 2019 | 104.49 | 104.66 | 104.46 | 104.52 | 115,458 | +0.46(+0.44%) |
Mar 07, 2019 | 104.71 | 104.71 | 104.03 | 104.06 | 432,346 | -1.21(-1.15%) |
Mar 06, 2019 | 105.29 | 105.38 | 105.21 | 105.27 | 293,332 | -0.19(-0.18%) |
Mar 05, 2019 | 105.44 | 105.81 | 105.06 | 105.45 | 409,961 | -0.10(-0.09%) |
Mar 04, 2019 | 105.57 | 105.57 | 105.28 | 105.55 | 153,345 | -0.23(-0.21%) |
Mar 01, 2019 | 105.93 | 106.17 | 105.68 | 105.78 | 497,620 | -0.10(-0.09%) |
Feb 28, 2019 | 105.98 | 106.06 | 105.75 | 105.87 | 97,702 | +0.04(+0.04%) |
Feb 27, 2019 | 105.94 | 106.06 | 105.75 | 105.83 | 109,378 | -0.19(-0.17%) |
Feb 26, 2019 | 105.82 | 106.12 | 105.62 | 106.02 | 127,536 | +0.26(+0.25%) |
Feb 25, 2019 | 105.80 | 105.81 | 105.54 | 105.75 | 129,063 | +0.25(+0.24%) |
Feb 22, 2019 | 105.55 | 105.70 | 105.45 | 105.50 | 382,264 | -0.05(-0.05%) |
Feb 21, 2019 | 105.56 | 105.67 | 105.42 | 105.55 | 46,752 | -0.04(-0.04%) |
Feb 20, 2019 | 105.63 | 105.86 | 105.49 | 105.59 | 158,151 | -0.02(-0.02%) |
Feb 19, 2019 | 105.32 | 105.74 | 105.32 | 105.61 | 246,704 | +0.40(+0.38%) |
Feb 15, 2019 | 105.12 | 105.28 | 104.83 | 105.21 | 153,193 | +0.08(+0.07%) |
Feb 14, 2019 | 105.21 | 105.25 | 104.89 | 105.13 | 111,966 | +0.24(+0.23%) |
Feb 13, 2019 | 105.07 | 105.24 | 104.88 | 104.89 | 77,106 | -0.62(-0.59%) |
Feb 12, 2019 | 105.22 | 105.58 | 105.09 | 105.51 | 128,513 | +0.51(+0.48%) |
Feb 11, 2019 | 105.19 | 105.23 | 104.91 | 105.00 | 131,315 | -0.41(-0.39%) |
Feb 08, 2019 | 105.74 | 105.74 | 105.41 | 105.41 | 85,004 | -0.19(-0.18%) |
Feb 07, 2019 | 105.72 | 105.80 | 105.61 | 105.61 | 73,742 | -0.26(-0.25%) |
Feb 06, 2019 | 106.14 | 106.14 | 105.83 | 105.87 | 218,700 | -0.45(-0.42%) |
Feb 05, 2019 | 106.49 | 106.49 | 106.18 | 106.32 | 323,235 | -0.16(-0.15%) |
Feb 04, 2019 | 106.63 | 106.63 | 106.41 | 106.48 | 85,842 | -0.23(-0.22%) |
Feb 01, 2019 | 106.76 | 106.98 | 106.61 | 106.71 | 143,964 | +0.11(+0.10%) |
Jan 31, 2019 | 106.95 | 107.00 | 106.51 | 106.60 | 194,760 | -0.31(-0.29%) |
Jan 30, 2019 | 106.38 | 107.11 | 106.27 | 106.92 | 523,444 | +0.42(+0.39%) |
Jan 29, 2019 | 106.36 | 106.56 | 106.30 | 106.50 | 111,201 | +0.04(+0.04%) |
Jan 28, 2019 | 106.18 | 106.57 | 106.18 | 106.46 | 142,010 | +0.14(+0.13%) |
Jan 25, 2019 | 105.83 | 106.35 | 105.83 | 106.32 | 224,662 | +0.98(+0.93%) |
Jan 24, 2019 | 105.97 | 106.00 | 105.16 | 105.34 | 276,571 | -0.67(-0.63%) |
Jan 23, 2019 | 105.71 | 106.13 | 105.71 | 106.02 | 91,112 | +0.26(+0.25%) |
Jan 22, 2019 | 105.61 | 105.94 | 105.61 | 105.75 | 122,095 | -0.14(-0.13%) |
Jan 18, 2019 | 106.21 | 106.21 | 105.78 | 105.89 | 155,551 | -0.22(-0.21%) |
Jan 17, 2019 | 106.16 | 106.19 | 105.93 | 106.12 | 192,523 | -0.01(-0.01%) |
Jan 16, 2019 | 106.20 | 106.30 | 106.12 | 106.13 | 122,309 | -0.22(-0.21%) |
Jan 15, 2019 | 106.51 | 106.70 | 106.05 | 106.35 | 408,023 | -0.50(-0.47%) |
Jan 14, 2019 | 106.67 | 106.96 | 106.67 | 106.85 | 105,880 | +0.04(+0.04%) |
Jan 11, 2019 | 106.96 | 107.04 | 106.76 | 106.81 | 163,344 | -0.36(-0.34%) |
Jan 10, 2019 | 107.28 | 107.42 | 107.02 | 107.17 | 279,797 | -0.51(-0.47%) |
Jan 09, 2019 | 106.84 | 107.69 | 106.84 | 107.68 | 308,098 | +1.07(+1.01%) |
Jan 08, 2019 | 106.56 | 106.77 | 106.48 | 106.60 | 174,348 | -0.33(-0.31%) |
Jan 07, 2019 | 106.75 | 106.99 | 106.73 | 106.94 | 289,181 | +0.70(+0.66%) |
Jan 04, 2019 | 105.73 | 106.39 | 105.73 | 106.23 | 396,312 | +0.02(+0.02%) |
Jan 03, 2019 | 105.96 | 106.34 | 105.90 | 106.21 | 412,759 | +0.46(+0.43%) |
Jan 02, 2019 | 106.06 | 106.06 | 105.56 | 105.75 | 250,467 | -1.01(-0.95%) |
Dec 31, 2018 | 106.58 | 106.82 | 106.50 | 106.77 | 179,135 | +0.11(+0.10%) |
Dec 28, 2018 | 106.78 | 106.89 | 106.56 | 106.66 | 186,313 | +0.01(+0.01%) |
Dec 27, 2018 | 106.19 | 106.78 | 106.19 | 106.65 | 270,225 | +0.82(+0.77%) |
Dec 26, 2018 | 106.08 | 106.41 | 105.75 | 105.83 | 228,656 | -0.54(-0.50%) |
Dec 24, 2018 | 106.46 | 106.62 | 106.27 | 106.37 | 385,340 | +0.48(+0.45%) |
Dec 21, 2018 | 106.46 | 106.47 | 105.86 | 105.89 | 780,320 | -0.94(-0.88%) |
Dec 20, 2018 | 106.73 | 107.06 | 106.31 | 106.83 | 428,273 | +0.79(+0.75%) |
Dec 19, 2018 | 106.41 | 106.66 | 105.96 | 106.04 | 678,824 | +0.09(+0.08%) |
Dec 18, 2018 | 106.05 | 106.05 | 105.83 | 105.95 | 133,412 | +0.16(+0.15%) |
Dec 17, 2018 | 105.73 | 105.92 | 105.64 | 105.79 | 229,006 | +0.45(+0.43%) |
Dec 14, 2018 | 105.09 | 105.43 | 105.09 | 105.34 | 182,314 | -0.61(-0.58%) |
Dec 13, 2018 | 105.81 | 106.02 | 105.66 | 105.96 | 351,957 | -0.06(-0.05%) |
Dec 12, 2018 | 105.81 | 106.17 | 105.79 | 106.02 | 232,419 | +0.41(+0.39%) |
Dec 11, 2018 | 105.71 | 105.79 | 105.43 | 105.61 | 200,579 | -0.26(-0.25%) |
Dec 10, 2018 | 106.31 | 106.43 | 105.83 | 105.87 | 318,216 | -0.54(-0.50%) |
Dec 07, 2018 | 106.17 | 106.52 | 106.11 | 106.41 | 299,413 | +0.23(+0.22%) |
Dec 06, 2018 | 106.12 | 106.41 | 105.92 | 106.17 | 437,572 | +0.45(+0.42%) |
Dec 04, 2018 | 106.29 | 106.29 | 105.56 | 105.73 | 308,129 | -0.07(-0.06%) |
Dec 03, 2018 | 105.78 | 105.97 | 105.71 | 105.79 | 246,117 | +0.20(+0.19%) |
Nov 30, 2018 | 105.90 | 105.91 | 105.43 | 105.59 | 287,518 | -0.62(-0.59%) |
Nov 29, 2018 | 106.08 | 106.28 | 105.97 | 106.21 | 354,885 | +0.18(+0.17%) |
Nov 28, 2018 | 105.22 | 106.20 | 105.09 | 106.03 | 790,913 | +0.66(+0.63%) |
Nov 27, 2018 | 105.65 | 105.66 | 105.19 | 105.36 | 230,111 | -0.33(-0.31%) |
Nov 26, 2018 | 105.90 | 105.94 | 105.64 | 105.70 | 161,550 | -0.04(-0.04%) |
Nov 23, 2018 | 105.89 | 105.96 | 105.71 | 105.74 | 220,458 | -0.46(-0.43%) |
Nov 21, 2018 | 106.19 | 106.19 | 106.19 | 0 | +0.14(+0.13%) | |
Nov 20, 2018 | 106.34 | 106.47 | 105.97 | 106.06 | 355,431 | -0.78(-0.73%) |
Nov 19, 2018 | 106.66 | 106.94 | 106.59 | 106.84 | 298,657 | +0.34(+0.32%) |
Nov 16, 2018 | 106.45 | 106.53 | 106.27 | 106.50 | 314,076 | +0.76(+0.72%) |
Nov 15, 2018 | 105.44 | 105.98 | 105.38 | 105.74 | 506,916 | +0.10(+0.09%) |
Nov 14, 2018 | 105.38 | 105.86 | 105.23 | 105.64 | 914,373 | +0.35(+0.33%) |
Nov 13, 2018 | 105.16 | 105.36 | 105.00 | 105.29 | 485,702 | +0.48(+0.46%) |
Nov 12, 2018 | 105.12 | 105.16 | 104.81 | 104.81 | 219,058 | -0.98(-0.92%) |
Nov 09, 2018 | 105.92 | 105.99 | 105.60 | 105.78 | 209,486 | -0.21(-0.20%) |
Nov 08, 2018 | 106.71 | 106.80 | 105.93 | 106.00 | 212,322 | -0.76(-0.71%) |
Nov 07, 2018 | 107.10 | 107.18 | 106.71 | 106.76 | 173,431 | +0.22(+0.20%) |
Nov 06, 2018 | 106.63 | 106.63 | 106.45 | 106.55 | 145,033 | +0.07(+0.06%) |
Nov 05, 2018 | 106.28 | 106.59 | 106.28 | 106.48 | 303,733 | +0.15(+0.14%) |
Nov 02, 2018 | 106.47 | 106.67 | 106.14 | 106.33 | 471,268 | -0.17(-0.16%) |
Nov 01, 2018 | 106.29 | 106.60 | 106.25 | 106.50 | 295,448 | +0.77(+0.73%) |
Oct 31, 2018 | 105.59 | 105.89 | 105.50 | 105.73 | 446,413 | -0.17(-0.17%) |
Oct 30, 2018 | 106.14 | 106.22 | 105.86 | 105.90 | 248,129 | -0.37(-0.35%) |
Oct 29, 2018 | 106.21 | 106.38 | 106.11 | 106.27 | 136,231 | -0.19(-0.18%) |
Oct 26, 2018 | 105.95 | 106.56 | 105.95 | 106.47 | 309,769 | +0.31(+0.29%) |
Oct 25, 2018 | 106.33 | 106.33 | 106.01 | 106.16 | 262,731 | -0.24(-0.23%) |
Oct 24, 2018 | 106.41 | 106.49 | 106.24 | 106.40 | 173,233 | -0.67(-0.63%) |
Oct 23, 2018 | 107.07 | 107.27 | 106.89 | 107.07 | 136,570 | +0.05(+0.05%) |
Oct 22, 2018 | 107.15 | 107.19 | 106.95 | 107.02 | 49,277 | -0.40(-0.37%) |
Oct 19, 2018 | 107.03 | 107.68 | 107.02 | 107.42 | 361,449 | +0.47(+0.44%) |
Oct 18, 2018 | 107.31 | 107.53 | 106.91 | 106.95 | 451,515 | -0.49(-0.45%) |
Oct 17, 2018 | 107.73 | 107.81 | 107.38 | 107.44 | 116,107 | -0.69(-0.64%) |
Oct 16, 2018 | 108.37 | 108.40 | 108.07 | 108.14 | 50,925 | +0.04(+0.04%) |
Oct 15, 2018 | 108.14 | 108.27 | 108.08 | 108.10 | 103,869 | +0.18(+0.16%) |
Oct 12, 2018 | 107.85 | 108.00 | 107.70 | 107.92 | 143,451 | -0.32(-0.30%) |
Oct 11, 2018 | 108.04 | 108.28 | 107.81 | 108.24 | 277,677 | +0.70(+0.65%) |
Oct 10, 2018 | 107.53 | 107.80 | 107.47 | 107.54 | 100,066 | +0.18(+0.16%) |
Oct 09, 2018 | 106.96 | 107.41 | 106.88 | 107.36 | 196,776 | +0.00(+0.00%) |
Oct 08, 2018 | 107.09 | 107.37 | 107.03 | 107.36 | 130,987 | -0.24(-0.23%) |
Oct 05, 2018 | 107.67 | 107.84 | 107.40 | 107.61 | 237,582 | +0.09(+0.08%) |
Oct 04, 2018 | 107.64 | 107.78 | 107.34 | 107.52 | 144,425 | -0.01(-0.01%) |
Oct 03, 2018 | 107.70 | 107.83 | 107.48 | 107.53 | 268,808 | -0.35(-0.33%) |
Oct 02, 2018 | 107.76 | 108.03 | 107.68 | 107.88 | 129,292 | -0.25(-0.23%) |
Oct 01, 2018 | 108.27 | 108.43 | 108.00 | 108.14 | 79,185 | -0.27(-0.25%) |
Sep 28, 2018 | 108.10 | 108.60 | 108.10 | 108.41 | 148,988 | -0.41(-0.38%) |
Sep 27, 2018 | 109.04 | 109.23 | 108.73 | 108.82 | 304,889 | -0.89(-0.81%) |
Sep 26, 2018 | 109.59 | 110.18 | 109.52 | 109.70 | 91,443 | -0.20(-0.19%) |
Sep 25, 2018 | 110.06 | 110.14 | 109.85 | 109.91 | 114,566 | +0.20(+0.19%) |
Sep 24, 2018 | 110.34 | 110.34 | 109.70 | 109.70 | 199,352 | -0.05(-0.04%) |
Sep 21, 2018 | 109.67 | 109.92 | 109.60 | 109.75 | 465,526 | -0.26(-0.24%) |
Sep 20, 2018 | 109.90 | 110.08 | 109.66 | 110.02 | 553,554 | +0.96(+0.88%) |
Sep 19, 2018 | 109.04 | 109.21 | 108.84 | 109.06 | 52,699 | +0.04(+0.04%) |
Sep 18, 2018 | 109.36 | 109.45 | 108.88 | 109.02 | 82,189 | -0.14(-0.13%) |
Sep 17, 2018 | 109.15 | 109.28 | 109.14 | 109.16 | 116,549 | +0.55(+0.50%) |
Sep 14, 2018 | 109.03 | 109.03 | 108.56 | 108.61 | 231,019 | -0.59(-0.54%) |
Sep 13, 2018 | 109.22 | 109.31 | 109.02 | 109.21 | 159,731 | +0.57(+0.53%) |
Sep 12, 2018 | 108.34 | 108.84 | 108.29 | 108.63 | 210,432 | +0.33(+0.31%) |
Sep 11, 2018 | 108.20 | 108.37 | 108.15 | 108.30 | 71,153 | -0.05(-0.05%) |
Sep 10, 2018 | 108.38 | 108.50 | 108.33 | 108.35 | 67,242 | +0.36(+0.33%) |
Sep 07, 2018 | 108.09 | 108.31 | 107.93 | 107.99 | 128,583 | -0.62(-0.58%) |
Sep 06, 2018 | 108.64 | 108.78 | 108.45 | 108.61 | 82,236 | -0.08(-0.07%) |
Sep 05, 2018 | 108.66 | 108.70 | 108.47 | 108.69 | 98,365 | +0.45(+0.41%) |
Sep 04, 2018 | 107.89 | 108.26 | 107.75 | 108.24 | 359,089 | -0.21(-0.20%) |
Aug 31, 2018 | 108.46 | 108.46 | 108.46 | 0 | -0.65(-0.60%) | |
Aug 30, 2018 | 108.97 | 109.13 | 108.79 | 109.11 | 166,725 | -0.25(-0.23%) |
Aug 29, 2018 | 109.09 | 109.39 | 109.06 | 109.36 | 64,526 | +0.11(+0.10%) |
Aug 28, 2018 | 109.56 | 109.64 | 109.26 | 109.26 | 153,878 | +0.08(+0.07%) |
Aug 27, 2018 | 108.82 | 109.27 | 108.82 | 109.18 | 140,638 | +0.52(+0.48%) |
Aug 24, 2018 | 108.40 | 108.78 | 108.29 | 108.66 | 163,241 | +0.81(+0.75%) |
Aug 23, 2018 | 108.10 | 108.31 | 107.77 | 107.85 | 207,590 | -0.63(-0.58%) |
Aug 22, 2018 | 108.43 | 108.59 | 108.22 | 108.49 | 96,411 | +0.36(+0.33%) |
Aug 21, 2018 | 107.66 | 108.42 | 107.59 | 108.12 | 314,249 | +0.88(+0.82%) |
Aug 20, 2018 | 106.90 | 107.29 | 106.81 | 107.25 | 488,085 | +0.28(+0.26%) |
Aug 17, 2018 | 106.62 | 106.98 | 106.57 | 106.96 | 207,333 | +0.65(+0.61%) |
Aug 16, 2018 | 106.36 | 106.65 | 106.12 | 106.31 | 90,301 | +0.25(+0.24%) |
Aug 15, 2018 | 105.77 | 106.14 | 105.64 | 106.06 | 143,317 | -0.01(-0.01%) |
Aug 14, 2018 | 106.50 | 106.52 | 105.92 | 106.07 | 333,430 | -0.47(-0.44%) |
Aug 13, 2018 | 106.86 | 106.87 | 106.45 | 106.53 | 243,608 | -0.06(-0.06%) |
Aug 10, 2018 | 106.74 | 107.02 | 106.48 | 106.59 | 347,299 | -1.21(-1.12%) |
Aug 09, 2018 | 108.38 | 108.41 | 107.75 | 107.80 | 114,387 | -0.78(-0.72%) |
Aug 08, 2018 | 108.41 | 108.63 | 108.34 | 108.58 | 98,880 | +0.16(+0.14%) |
Aug 07, 2018 | 108.43 | 108.52 | 108.32 | 108.43 | 61,662 | +0.39(+0.36%) |
Aug 06, 2018 | 107.98 | 108.15 | 107.91 | 108.04 | 164,742 | -0.17(-0.15%) |
Aug 03, 2018 | 108.19 | 108.50 | 108.10 | 108.20 | 108,998 | -0.17(-0.16%) |
Aug 02, 2018 | 108.72 | 108.75 | 108.31 | 108.38 | 147,400 | -0.68(-0.63%) |
Aug 01, 2018 | 109.26 | 109.28 | 109.01 | 109.06 | 43,301 | -0.26(-0.24%) |
Jul 31, 2018 | 109.54 | 109.62 | 109.31 | 109.32 | 81,135 | -0.11(-0.10%) |
Jul 30, 2018 | 109.36 | 109.58 | 109.34 | 109.43 | 159,131 | +0.40(+0.37%) |
Jul 27, 2018 | 108.97 | 109.09 | 108.93 | 109.03 | 80,908 | +0.13(+0.12%) |
Jul 26, 2018 | 109.24 | 109.30 | 108.88 | 108.91 | 147,388 | -0.81(-0.74%) |
Jul 25, 2018 | 109.49 | 109.78 | 109.10 | 109.72 | 87,344 | +0.41(+0.38%) |
Jul 24, 2018 | 109.36 | 109.59 | 109.20 | 109.31 | 70,801 | -0.07(-0.06%) |
Jul 23, 2018 | 109.56 | 109.56 | 109.28 | 109.37 | 243,932 | -0.31(-0.28%) |
Jul 20, 2018 | 109.57 | 109.78 | 109.44 | 109.69 | 242,496 | +0.85(+0.78%) |
Jul 19, 2018 | 108.45 | 109.22 | 108.45 | 108.84 | 278,650 | -0.06(-0.05%) |
Jul 18, 2018 | 108.81 | 109.08 | 108.74 | 108.89 | 109,681 | -0.20(-0.19%) |
Jul 17, 2018 | 109.42 | 109.47 | 108.95 | 109.10 | 58,703 | -0.44(-0.40%) |
Jul 16, 2018 | 109.40 | 109.63 | 109.40 | 109.54 | 92,941 | +0.26(+0.24%) |
Jul 13, 2018 | 108.91 | 109.30 | 108.89 | 109.28 | 101,720 | +0.06(+0.05%) |
Jul 12, 2018 | 109.26 | 109.39 | 109.16 | 109.22 | 94,681 | +0.03(+0.03%) |
Jul 11, 2018 | 109.92 | 109.96 | 109.14 | 109.19 | 125,666 | -0.71(-0.65%) |
Jul 10, 2018 | 109.61 | 109.90 | 109.50 | 109.90 | 76,123 | +0.01(+0.01%) |
Jul 09, 2018 | 110.17 | 110.17 | 109.78 | 109.89 | 185,497 | +0.00(+0.00%) |
Jul 06, 2018 | 110.03 | 110.11 | 109.80 | 109.89 | 205,404 | +0.49(+0.45%) |
Jul 05, 2018 | 109.45 | 109.54 | 109.23 | 109.40 | 112,394 | +0.37(+0.34%) |
Jul 03, 2018 | 109.03 | 109.03 | 109.03 | 0 | +0.32(+0.30%) | |
Jul 02, 2018 | 108.67 | 108.77 | 108.48 | 108.71 | 89,951 | -0.58(-0.53%) |
Jun 29, 2018 | 109.32 | 108.82 | 109.28 | 280,115 | +1.06(+0.98%) | |
Jun 28, 2018 | 108.22 | 108.50 | 108.12 | 108.22 | 186,962 | +0.09(+0.08%) |
Jun 27, 2018 | 108.64 | 108.66 | 108.02 | 108.14 | 170,032 | -0.84(-0.77%) |
Jun 26, 2018 | 109.19 | 109.28 | 108.91 | 108.97 | 154,777 | -0.53(-0.48%) |
Jun 25, 2018 | 109.37 | 109.62 | 109.25 | 109.50 | 248,572 | +0.37(+0.34%) |
Jun 22, 2018 | 109.16 | 109.19 | 108.76 | 109.13 | 98,138 | +0.45(+0.41%) |
Jun 21, 2018 | 108.49 | 108.84 | 108.35 | 108.68 | 304,211 | +0.28(+0.26%) |
Jun 20, 2018 | 108.42 | 108.52 | 108.27 | 108.40 | 160,794 | +0.01(+0.01%) |
Jun 19, 2018 | 108.27 | 108.43 | 108.15 | 108.39 | 147,461 | -0.35(-0.32%) |
Jun 18, 2018 | 108.56 | 108.78 | 108.56 | 108.74 | 94,476 | +0.03(+0.03%) |
Jun 15, 2018 | 108.44 | 108.44 | 108.71 | 656,037 | +0.27(+0.25%) | |
Jun 14, 2018 | 109.34 | 109.39 | 108.44 | 108.44 | 973,787 | -1.93(-1.75%) |
Jun 13, 2018 | 110.26 | 110.47 | 109.79 | 110.37 | 311,649 | +0.35(+0.32%) |
Jun 12, 2018 | 110.38 | 110.43 | 109.84 | 110.02 | 151,619 | -0.30(-0.27%) |
Jun 11, 2018 | 110.47 | 110.59 | 110.29 | 110.32 | 162,218 | +0.16(+0.14%) |
Jun 08, 2018 | 110.18 | 110.26 | 110.04 | 110.16 | 251,232 | -0.29(-0.27%) |
Jun 07, 2018 | 110.72 | 110.76 | 110.46 | 110.46 | 341,892 | +0.24(+0.22%) |
Jun 06, 2018 | 110.13 | 110.21 | 555,557 | +0.54(+0.49%) | ||
Jun 05, 2018 | 109.28 | 109.84 | 109.11 | 109.68 | 391,254 | +0.16(+0.14%) |