Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 126.57 | 127.31 | 126.18 | 127.11 | 165,700 | +1.01(+0.80%) |
Mar 28, 2019 | 124.38 | 126.19 | 124.38 | 126.10 | 151,191 | +1.96(+1.58%) |
Mar 27, 2019 | 123.82 | 124.42 | 123.18 | 124.14 | 95,928 | -0.08(-0.06%) |
Mar 26, 2019 | 124.04 | 124.57 | 123.19 | 124.22 | 142,347 | +1.07(+0.87%) |
Mar 25, 2019 | 123.62 | 124.11 | 122.68 | 123.15 | 248,935 | -0.75(-0.61%) |
Mar 22, 2019 | 125.35 | 125.35 | 123.67 | 123.90 | 177,700 | -1.47(-1.17%) |
Mar 21, 2019 | 123.40 | 125.62 | 123.40 | 125.37 | 222,193 | +1.42(+1.15%) |
Mar 20, 2019 | 126.42 | 126.52 | 123.65 | 123.95 | 199,225 | -2.63(-2.08%) |
Mar 19, 2019 | 126.10 | 127.24 | 125.84 | 126.58 | 210,084 | +0.72(+0.57%) |
Mar 18, 2019 | 125.67 | 126.32 | 124.83 | 125.86 | 314,109 | +0.31(+0.25%) |
Mar 15, 2019 | 125.44 | 126.42 | 124.68 | 125.55 | 121,700 | +0.46(+0.37%) |
Mar 14, 2019 | 125.80 | 126.17 | 124.37 | 125.09 | 211,898 | -0.76(-0.60%) |
Mar 13, 2019 | 125.21 | 126.48 | 125.21 | 125.85 | 270,553 | +0.78(+0.62%) |
Mar 12, 2019 | 124.44 | 125.73 | 123.45 | 125.07 | 169,614 | +0.63(+0.51%) |
Mar 11, 2019 | 123.11 | 124.60 | 121.43 | 124.44 | 154,051 | +1.87(+1.53%) |
Mar 08, 2019 | 122.13 | 123.59 | 121.48 | 122.57 | 241,500 | -0.66(-0.54%) |
Mar 07, 2019 | 124.07 | 124.45 | 122.84 | 123.23 | 194,768 | -1.31(-1.05%) |
Mar 06, 2019 | 125.20 | 125.31 | 124.42 | 124.54 | 200,237 | -0.38(-0.30%) |
Mar 05, 2019 | 125.53 | 125.53 | 124.49 | 124.92 | 235,456 | -0.07(-0.06%) |
Mar 04, 2019 | 125.21 | 125.30 | 123.95 | 124.99 | 262,213 | +0.35(+0.28%) |
Mar 01, 2019 | 124.31 | 125.02 | 123.73 | 124.64 | 188,200 | +0.64(+0.52%) |
Feb 28, 2019 | 123.20 | 125.00 | 123.20 | 124.00 | 214,666 | +0.60(+0.49%) |
Feb 27, 2019 | 122.10 | 123.45 | 122.02 | 123.40 | 177,918 | +0.86(+0.70%) |
Feb 26, 2019 | 122.46 | 123.00 | 122.16 | 122.54 | 158,363 | +0.10(+0.08%) |
Feb 25, 2019 | 123.12 | 123.64 | 122.06 | 122.44 | 189,080 | -0.66(-0.54%) |
Feb 22, 2019 | 122.29 | 123.65 | 122.27 | 123.10 | 208,400 | +1.15(+0.94%) |
Feb 21, 2019 | 122.70 | 124.20 | 121.57 | 121.95 | 293,055 | -0.62(-0.51%) |
Feb 20, 2019 | 122.15 | 122.78 | 120.91 | 122.57 | 346,572 | +0.90(+0.74%) |
Feb 19, 2019 | 121.00 | 122.06 | 120.29 | 121.67 | 164,713 | +0.53(+0.44%) |
Feb 15, 2019 | 119.70 | 121.82 | 119.69 | 121.14 | 208,100 | +1.47(+1.23%) |
Feb 14, 2019 | 120.25 | 120.69 | 117.92 | 119.67 | 397,631 | -1.31(-1.08%) |
Feb 13, 2019 | 120.00 | 123.61 | 118.50 | 120.98 | 585,900 | +3.51(+2.99%) |
Feb 12, 2019 | 119.08 | 119.17 | 117.19 | 117.47 | 368,360 | -0.45(-0.38%) |
Feb 11, 2019 | 118.00 | 118.48 | 117.18 | 117.92 | 237,081 | +0.00(+0.00%) |
Feb 08, 2019 | 117.03 | 118.12 | 116.95 | 117.92 | 177,400 | +0.09(+0.08%) |
Feb 07, 2019 | 117.00 | 120.51 | 116.89 | 117.83 | 215,957 | +0.53(+0.45%) |
Feb 06, 2019 | 117.38 | 117.65 | 116.62 | 117.30 | 167,856 | +0.32(+0.27%) |
Feb 05, 2019 | 116.30 | 117.12 | 115.87 | 116.98 | 158,025 | +0.87(+0.75%) |
Feb 04, 2019 | 115.55 | 116.53 | 115.20 | 116.11 | 118,609 | +0.00(+0.00%) |
Feb 01, 2019 | 115.50 | 116.28 | 114.85 | 116.11 | 192,900 | +0.32(+0.28%) |
Jan 31, 2019 | 114.46 | 116.66 | 114.17 | 115.79 | 176,935 | +1.71(+1.50%) |
Jan 30, 2019 | 114.38 | 116.04 | 113.36 | 114.08 | 111,294 | +0.14(+0.12%) |
Jan 29, 2019 | 113.95 | 114.57 | 113.27 | 113.94 | 247,582 | +0.07(+0.06%) |
Jan 28, 2019 | 113.47 | 114.45 | 113.28 | 113.87 | 125,759 | -0.60(-0.52%) |
Jan 25, 2019 | 115.90 | 115.90 | 114.31 | 114.47 | 143,800 | -0.73(-0.63%) |
Jan 24, 2019 | 115.14 | 115.86 | 114.87 | 115.20 | 201,456 | -0.08(-0.07%) |
Jan 23, 2019 | 115.35 | 115.94 | 114.30 | 115.28 | 160,407 | +0.29(+0.25%) |
Jan 22, 2019 | 116.55 | 117.28 | 114.34 | 114.99 | 211,970 | -2.07(-1.77%) |
Jan 18, 2019 | 114.77 | 117.88 | 114.56 | 117.06 | 244,700 | +2.67(+2.33%) |
Jan 17, 2019 | 113.34 | 114.89 | 113.34 | 114.39 | 160,499 | +0.54(+0.47%) |
Jan 16, 2019 | 112.84 | 114.15 | 112.59 | 113.85 | 161,480 | +1.29(+1.15%) |
Jan 15, 2019 | 110.13 | 113.81 | 109.76 | 112.56 | 214,514 | +2.49(+2.26%) |
Jan 14, 2019 | 110.18 | 110.72 | 109.24 | 110.07 | 194,688 | -0.50(-0.45%) |
Jan 11, 2019 | 110.86 | 111.43 | 110.36 | 110.57 | 203,700 | -0.89(-0.80%) |
Jan 10, 2019 | 111.06 | 111.85 | 110.83 | 111.46 | 185,524 | +0.02(+0.02%) |
Jan 09, 2019 | 111.49 | 112.43 | 110.98 | 111.44 | 225,693 | +0.37(+0.33%) |
Jan 08, 2019 | 111.36 | 112.30 | 110.37 | 111.07 | 284,758 | +0.32(+0.29%) |
Jan 07, 2019 | 109.56 | 111.55 | 109.56 | 110.75 | 148,598 | +0.73(+0.66%) |
Jan 04, 2019 | 108.18 | 110.11 | 108.03 | 110.02 | 189,500 | +2.53(+2.35%) |
Jan 03, 2019 | 109.62 | 109.93 | 107.42 | 107.49 | 187,684 | -2.74(-2.49%) |
Jan 02, 2019 | 110.02 | 110.33 | 108.10 | 110.23 | 378,784 | -1.22(-1.09%) |
Dec 31, 2018 | 111.95 | 112.27 | 110.29 | 111.45 | 202,500 | +0.06(+0.05%) |
Dec 28, 2018 | 111.42 | 112.61 | 109.92 | 111.39 | 164,500 | +0.39(+0.35%) |
Dec 27, 2018 | 107.22 | 111.07 | 107.22 | 111.00 | 211,289 | +1.67(+1.53%) |
Dec 26, 2018 | 106.46 | 109.33 | 106.08 | 109.33 | 307,680 | +3.94(+3.74%) |
Dec 24, 2018 | 106.92 | 107.03 | 105.15 | 105.39 | 136,500 | -1.76(-1.64%) |
Dec 21, 2018 | 109.31 | 110.16 | 107.03 | 107.15 | 375,900 | -1.80(-1.65%) |
Dec 20, 2018 | 109.45 | 110.48 | 108.18 | 108.95 | 335,401 | -1.20(-1.09%) |
Dec 19, 2018 | 111.23 | 112.67 | 109.54 | 110.15 | 296,979 | -1.19(-1.07%) |
Dec 18, 2018 | 110.50 | 112.09 | 110.50 | 111.34 | 276,498 | +1.22(+1.11%) |
Dec 17, 2018 | 111.66 | 113.48 | 109.88 | 110.12 | 335,882 | -1.77(-1.58%) |
Dec 14, 2018 | 113.61 | 114.31 | 111.74 | 111.89 | 303,800 | -2.11(-1.85%) |
Dec 13, 2018 | 115.34 | 115.87 | 113.84 | 114.00 | 276,164 | -1.36(-1.18%) |
Dec 12, 2018 | 115.27 | 116.67 | 114.84 | 115.36 | 235,464 | +1.99(+1.76%) |
Dec 11, 2018 | 116.00 | 116.96 | 113.31 | 113.37 | 250,713 | -1.53(-1.33%) |
Dec 10, 2018 | 115.66 | 115.66 | 114.04 | 114.90 | 228,845 | -1.36(-1.17%) |
Dec 07, 2018 | 119.01 | 120.31 | 115.35 | 116.26 | 207,100 | -3.00(-2.52%) |
Dec 06, 2018 | 120.00 | 120.35 | 116.70 | 119.26 | 210,226 | -1.91(-1.58%) |
Dec 04, 2018 | 123.67 | 123.88 | 120.87 | 121.17 | 153,900 | -2.58(-2.08%) |
Dec 03, 2018 | 122.99 | 123.93 | 121.81 | 123.75 | 357,287 | +2.07(+1.70%) |
Nov 30, 2018 | 121.52 | 122.76 | 121.29 | 121.68 | 186,700 | +0.33(+0.27%) |
Nov 29, 2018 | 118.11 | 122.63 | 117.72 | 121.35 | 601,784 | +3.23(+2.73%) |
Nov 28, 2018 | 118.31 | 118.89 | 117.54 | 118.12 | 553,585 | +0.22(+0.19%) |
Nov 27, 2018 | 117.45 | 118.40 | 117.45 | 117.90 | 270,738 | -0.13(-0.11%) |
Nov 26, 2018 | 119.09 | 119.09 | 117.51 | 118.03 | 239,109 | -0.11(-0.09%) |
Nov 23, 2018 | 117.40 | 119.05 | 117.40 | 118.14 | 60,200 | +0.30(+0.25%) |
Nov 21, 2018 | 117.84 | 117.84 | 117.84 | 0 | +0.55(+0.47%) | |
Nov 20, 2018 | 117.92 | 118.78 | 117.19 | 117.29 | 279,671 | -1.71(-1.44%) |
Nov 19, 2018 | 120.36 | 121.64 | 118.37 | 119.00 | 363,210 | -1.20(-1.00%) |
Nov 16, 2018 | 117.00 | 120.22 | 116.87 | 120.20 | 169,300 | +2.39(+2.03%) |
Nov 15, 2018 | 116.47 | 117.85 | 116.00 | 117.81 | 135,291 | +0.35(+0.30%) |
Nov 14, 2018 | 118.53 | 119.68 | 117.16 | 117.46 | 272,219 | -0.75(-0.63%) |
Nov 13, 2018 | 117.66 | 120.04 | 117.25 | 118.21 | 150,297 | +0.86(+0.73%) |
Nov 12, 2018 | 121.45 | 122.01 | 117.00 | 117.35 | 346,111 | -3.46(-2.86%) |
Nov 09, 2018 | 119.00 | 120.89 | 117.00 | 120.81 | 222,200 | +2.51(+2.12%) |
Nov 08, 2018 | 117.41 | 118.65 | 116.87 | 118.30 | 292,887 | +0.37(+0.31%) |
Nov 07, 2018 | 117.00 | 118.76 | 116.31 | 117.93 | 286,626 | +1.61(+1.38%) |
Nov 06, 2018 | 115.58 | 116.93 | 114.34 | 116.32 | 150,972 | +0.85(+0.74%) |
Nov 05, 2018 | 115.54 | 116.37 | 113.15 | 115.47 | 222,655 | -0.46(-0.40%) |
Nov 02, 2018 | 112.80 | 117.93 | 112.00 | 115.93 | 479,300 | +0.38(+0.33%) |
Nov 01, 2018 | 115.18 | 116.90 | 114.60 | 115.55 | 364,911 | +0.64(+0.56%) |
Oct 31, 2018 | 114.79 | 116.64 | 114.78 | 114.91 | 255,253 | +1.31(+1.15%) |
Oct 30, 2018 | 110.25 | 113.84 | 109.97 | 113.60 | 220,697 | +3.25(+2.95%) |
Oct 29, 2018 | 113.68 | 114.42 | 109.33 | 110.35 | 322,583 | -2.34(-2.08%) |
Oct 26, 2018 | 111.55 | 113.35 | 111.13 | 112.69 | 140,600 | -0.31(-0.27%) |
Oct 25, 2018 | 110.86 | 113.39 | 110.75 | 113.00 | 170,226 | +3.05(+2.77%) |
Oct 24, 2018 | 112.75 | 114.09 | 109.85 | 109.95 | 262,817 | -2.95(-2.61%) |
Oct 23, 2018 | 112.10 | 113.38 | 111.32 | 112.90 | 253,274 | -1.27(-1.11%) |
Oct 22, 2018 | 114.05 | 115.75 | 113.79 | 114.17 | 193,064 | +0.44(+0.39%) |
Oct 19, 2018 | 114.72 | 114.83 | 112.68 | 113.73 | 98,800 | -0.66(-0.58%) |
Oct 18, 2018 | 114.64 | 115.30 | 114.05 | 114.39 | 96,569 | -0.47(-0.41%) |
Oct 17, 2018 | 116.00 | 116.42 | 114.12 | 114.86 | 138,953 | -1.10(-0.95%) |
Oct 16, 2018 | 112.72 | 116.02 | 112.25 | 115.96 | 172,571 | +3.77(+3.36%) |
Oct 15, 2018 | 112.83 | 114.40 | 112.00 | 112.19 | 128,672 | -0.59(-0.52%) |
Oct 12, 2018 | 113.02 | 113.66 | 111.62 | 112.78 | 264,800 | +1.64(+1.48%) |
Oct 11, 2018 | 112.17 | 112.85 | 110.23 | 111.14 | 287,294 | -1.22(-1.09%) |
Oct 10, 2018 | 115.34 | 116.35 | 112.23 | 112.36 | 168,300 | -3.32(-2.87%) |
Oct 09, 2018 | 114.39 | 116.42 | 114.09 | 115.68 | 173,969 | +0.88(+0.77%) |
Oct 08, 2018 | 115.30 | 115.60 | 113.28 | 114.80 | 287,729 | -0.59(-0.51%) |
Oct 05, 2018 | 113.34 | 116.28 | 113.18 | 115.39 | 279,400 | +1.63(+1.43%) |
Oct 04, 2018 | 116.42 | 116.42 | 113.13 | 113.76 | 146,968 | -2.67(-2.29%) |
Oct 03, 2018 | 116.56 | 117.24 | 115.49 | 116.43 | 187,336 | +0.42(+0.36%) |
Oct 02, 2018 | 117.29 | 117.29 | 115.51 | 116.01 | 352,101 | -1.19(-1.02%) |
Oct 01, 2018 | 118.36 | 118.91 | 116.34 | 117.20 | 158,450 | -0.64(-0.54%) |
Sep 28, 2018 | 116.75 | 118.35 | 116.20 | 117.84 | 368,500 | +0.87(+0.74%) |
Sep 27, 2018 | 117.10 | 117.92 | 116.29 | 116.97 | 180,530 | +0.09(+0.08%) |
Sep 26, 2018 | 118.47 | 118.50 | 116.72 | 116.88 | 153,771 | -1.36(-1.15%) |
Sep 25, 2018 | 116.76 | 118.56 | 116.22 | 118.24 | 169,351 | +1.56(+1.34%) |
Sep 24, 2018 | 116.15 | 117.30 | 115.91 | 116.68 | 198,945 | +0.32(+0.28%) |
Sep 21, 2018 | 115.48 | 116.47 | 115.22 | 116.36 | 324,800 | +0.91(+0.79%) |
Sep 20, 2018 | 114.78 | 115.96 | 114.78 | 115.45 | 114,837 | +0.91(+0.79%) |
Sep 19, 2018 | 116.05 | 116.05 | 113.82 | 114.54 | 143,296 | -1.33(-1.15%) |
Sep 18, 2018 | 115.37 | 116.20 | 114.78 | 115.87 | 161,883 | +0.76(+0.66%) |
Sep 17, 2018 | 115.75 | 116.13 | 114.13 | 115.11 | 176,176 | -1.05(-0.90%) |
Sep 14, 2018 | 116.85 | 117.51 | 116.16 | 116.16 | 117,000 | -0.35(-0.30%) |
Sep 13, 2018 | 116.28 | 117.23 | 116.08 | 116.51 | 72,249 | +0.47(+0.41%) |
Sep 12, 2018 | 116.15 | 116.46 | 114.63 | 116.04 | 176,492 | -0.28(-0.24%) |
Sep 11, 2018 | 115.97 | 118.07 | 115.43 | 116.32 | 155,852 | -0.46(-0.39%) |
Sep 10, 2018 | 117.85 | 117.85 | 116.70 | 116.78 | 239,485 | -1.06(-0.90%) |
Sep 07, 2018 | 117.77 | 119.09 | 117.33 | 117.84 | 135,300 | -0.18(-0.15%) |
Sep 06, 2018 | 118.37 | 118.61 | 117.27 | 118.02 | 184,880 | -0.18(-0.15%) |
Sep 05, 2018 | 118.87 | 118.91 | 117.51 | 118.20 | 118,014 | -1.23(-1.03%) |
Sep 04, 2018 | 119.83 | 119.83 | 118.72 | 119.43 | 129,834 | +0.00(+0.00%) |
Aug 31, 2018 | 119.43 | 119.43 | 119.43 | 0 | +0.19(+0.16%) | |
Aug 30, 2018 | 118.68 | 119.52 | 117.99 | 119.24 | 92,346 | +0.27(+0.23%) |
Aug 29, 2018 | 119.65 | 120.07 | 118.55 | 118.97 | 188,306 | -0.39(-0.33%) |
Aug 28, 2018 | 118.86 | 119.92 | 118.42 | 119.36 | 333,629 | +0.46(+0.39%) |
Aug 27, 2018 | 117.69 | 119.02 | 117.17 | 118.90 | 271,277 | +1.62(+1.38%) |
Aug 24, 2018 | 116.95 | 117.74 | 116.35 | 117.28 | 151,100 | +0.80(+0.69%) |
Aug 23, 2018 | 116.55 | 117.35 | 116.18 | 116.48 | 142,547 | -0.07(-0.06%) |
Aug 22, 2018 | 116.92 | 117.08 | 116.26 | 116.55 | 302,054 | -0.64(-0.55%) |
Aug 21, 2018 | 116.59 | 117.50 | 116.59 | 117.19 | 149,132 | +0.55(+0.47%) |
Aug 20, 2018 | 116.53 | 117.09 | 115.90 | 116.64 | 246,972 | +0.52(+0.45%) |
Aug 17, 2018 | 115.24 | 116.27 | 114.55 | 116.12 | 133,800 | +0.67(+0.58%) |
Aug 16, 2018 | 114.63 | 115.86 | 114.53 | 115.45 | 192,486 | +1.25(+1.09%) |
Aug 15, 2018 | 113.19 | 114.21 | 112.61 | 114.20 | 236,599 | +0.35(+0.31%) |
Aug 14, 2018 | 111.56 | 114.10 | 111.56 | 113.85 | 312,905 | +2.32(+2.08%) |
Aug 13, 2018 | 110.07 | 111.93 | 109.76 | 111.53 | 215,938 | +1.20(+1.09%) |
Aug 10, 2018 | 109.98 | 111.10 | 109.57 | 110.33 | 186,700 | +0.16(+0.15%) |
Aug 09, 2018 | 109.64 | 110.46 | 109.46 | 110.17 | 206,438 | +0.51(+0.47%) |
Aug 08, 2018 | 109.10 | 110.30 | 109.01 | 109.66 | 211,142 | +0.39(+0.36%) |
Aug 07, 2018 | 110.25 | 110.77 | 109.04 | 109.27 | 306,191 | -1.42(-1.28%) |
Aug 06, 2018 | 110.00 | 111.23 | 109.41 | 110.69 | 228,009 | +0.36(+0.33%) |
Aug 03, 2018 | 106.80 | 112.68 | 106.80 | 110.33 | 450,300 | +2.05(+1.89%) |
Aug 02, 2018 | 107.33 | 108.74 | 107.03 | 108.28 | 209,558 | +0.59(+0.55%) |
Aug 01, 2018 | 107.00 | 108.15 | 106.34 | 107.69 | 246,371 | +0.70(+0.65%) |
Jul 31, 2018 | 107.05 | 107.85 | 106.57 | 106.99 | 182,188 | +0.11(+0.10%) |
Jul 30, 2018 | 109.56 | 109.56 | 106.67 | 106.88 | 222,433 | -2.26(-2.07%) |
Jul 27, 2018 | 111.19 | 111.28 | 108.77 | 109.14 | 203,800 | -1.81(-1.63%) |
Jul 26, 2018 | 110.09 | 111.02 | 109.64 | 110.95 | 136,443 | +0.50(+0.45%) |
Jul 25, 2018 | 109.57 | 110.58 | 108.46 | 110.45 | 150,114 | +1.13(+1.03%) |
Jul 24, 2018 | 110.20 | 110.53 | 108.44 | 109.32 | 148,439 | -0.79(-0.72%) |
Jul 23, 2018 | 110.38 | 110.47 | 109.59 | 110.11 | 142,395 | -0.19(-0.17%) |
Jul 20, 2018 | 109.76 | 110.88 | 109.15 | 110.30 | 256,856 | +0.49(+0.45%) |
Jul 19, 2018 | 110.04 | 110.85 | 109.19 | 109.81 | 173,262 | -0.33(-0.30%) |
Jul 18, 2018 | 108.81 | 110.36 | 108.81 | 110.14 | 247,870 | +1.29(+1.19%) |
Jul 17, 2018 | 108.66 | 108.90 | 108.18 | 108.85 | 97,899 | +0.28(+0.26%) |
Jul 16, 2018 | 108.84 | 108.92 | 108.02 | 108.57 | 165,404 | -0.27(-0.25%) |
Jul 13, 2018 | 108.55 | 109.16 | 107.73 | 108.84 | 161,895 | +0.24(+0.22%) |
Jul 12, 2018 | 108.15 | 108.86 | 108.01 | 108.60 | 135,430 | +0.99(+0.92%) |
Jul 11, 2018 | 106.83 | 107.93 | 106.83 | 107.61 | 126,068 | +0.27(+0.25%) |
Jul 10, 2018 | 107.05 | 107.43 | 106.49 | 107.34 | 129,480 | +0.33(+0.31%) |
Jul 09, 2018 | 106.68 | 107.41 | 106.44 | 107.01 | 157,664 | +0.90(+0.85%) |
Jul 06, 2018 | 104.87 | 106.66 | 104.87 | 106.11 | 242,403 | +1.32(+1.26%) |
Jul 05, 2018 | 104.30 | 104.79 | 103.70 | 104.79 | 300,877 | +0.69(+0.66%) |
Jul 03, 2018 | 104.10 | 104.10 | 104.10 | 0 | +0.56(+0.54%) | |
Jul 02, 2018 | 101.68 | 103.56 | 101.28 | 103.54 | 256,921 | +1.02(+0.99%) |
Jun 29, 2018 | 102.78 | 103.12 | 102.43 | 102.52 | 373,850 | +0.49(+0.48%) |
Jun 28, 2018 | 100.84 | 102.23 | 100.12 | 102.03 | 228,205 | +1.20(+1.19%) |
Jun 27, 2018 | 103.02 | 103.02 | 100.56 | 100.83 | 240,885 | -1.64(-1.60%) |
Jun 26, 2018 | 103.13 | 103.52 | 102.14 | 102.47 | 286,838 | -0.76(-0.74%) |
Jun 25, 2018 | 104.97 | 104.97 | 102.83 | 103.23 | 359,198 | -2.23(-2.11%) |
Jun 22, 2018 | 105.74 | 105.74 | 104.79 | 105.46 | 411,132 | +0.36(+0.34%) |
Jun 21, 2018 | 105.37 | 105.74 | 104.17 | 105.10 | 161,823 | -0.65(-0.61%) |
Jun 20, 2018 | 106.08 | 106.55 | 105.10 | 105.75 | 220,770 | -0.25(-0.24%) |
Jun 19, 2018 | 105.18 | 106.08 | 104.21 | 106.00 | 222,814 | +0.52(+0.49%) |
Jun 18, 2018 | 105.21 | 105.80 | 104.58 | 105.48 | 242,529 | +0.36(+0.34%) |
Jun 15, 2018 | 105.77 | 104.52 | 105.12 | 433,739 | -0.65(-0.61%) | |
Jun 14, 2018 | 106.29 | 106.37 | 105.34 | 105.77 | 212,921 | -0.40(-0.38%) |
Jun 13, 2018 | 108.29 | 108.32 | 105.90 | 106.17 | 285,291 | -1.92(-1.78%) |
Jun 12, 2018 | 107.58 | 108.40 | 107.46 | 108.09 | 202,221 | +0.65(+0.60%) |
Jun 11, 2018 | 107.90 | 107.94 | 107.09 | 107.44 | 266,641 | -0.05(-0.05%) |
Jun 08, 2018 | 106.27 | 107.57 | 106.20 | 107.49 | 224,714 | +1.26(+1.19%) |
Jun 07, 2018 | 105.69 | 106.23 | 104.85 | 106.23 | 322,618 | +0.46(+0.43%) |
Jun 06, 2018 | 105.93 | 105.77 | 403,828 | +2.76(+2.68%) | ||
Jun 05, 2018 | 103.42 | 104.46 | 102.36 | 103.01 | 250,694 | -0.25(-0.24%) |
Jun 04, 2018 | 102.04 | 103.41 | 101.85 | 103.26 | 295,006 | +1.55(+1.52%) |
Jun 01, 2018 | 101.31 | 101.75 | 100.94 | 101.71 | 275,899 | +0.51(+0.50%) |
May 31, 2018 | 101.39 | 102.00 | 101.09 | 101.20 | 197,327 | -0.17(-0.17%) |
May 30, 2018 | 100.11 | 101.82 | 99.85 | 101.37 | 188,114 | +1.32(+1.32%) |
May 29, 2018 | 100.44 | 100.68 | 99.41 | 100.05 | 152,605 | -0.99(-0.98%) |
May 25, 2018 | 101.04 | 101.04 | 101.04 | 0 | +0.46(+0.46%) | |
May 24, 2018 | 99.57 | 100.82 | 99.29 | 100.58 | 166,669 | +1.14(+1.15%) |
May 23, 2018 | 99.55 | 99.73 | 99.18 | 99.44 | 153,327 | -0.29(-0.29%) |
May 22, 2018 | 100.05 | 100.41 | 99.50 | 99.73 | 235,399 | -0.03(-0.03%) |
May 21, 2018 | 99.72 | 99.92 | 98.87 | 99.76 | 173,769 | +0.35(+0.35%) |
May 18, 2018 | 99.37 | 99.63 | 99.16 | 99.41 | 145,633 | -0.02(-0.02%) |
May 17, 2018 | 98.70 | 99.58 | 98.55 | 99.43 | 136,751 | +0.45(+0.45%) |
May 16, 2018 | 98.55 | 99.30 | 98.08 | 98.98 | 321,506 | +0.74(+0.75%) |
May 15, 2018 | 98.04 | 98.55 | 97.74 | 98.24 | 109,371 | -0.26(-0.26%) |
May 14, 2018 | 99.26 | 99.28 | 98.13 | 98.50 | 145,752 | -0.70(-0.71%) |
May 11, 2018 | 98.46 | 99.23 | 97.64 | 99.20 | 213,428 | +1.07(+1.09%) |
May 10, 2018 | 97.52 | 98.56 | 97.10 | 98.13 | 164,182 | +0.63(+0.65%) |
May 09, 2018 | 99.02 | 99.02 | 97.16 | 97.50 | 313,628 | -1.31(-1.33%) |
May 08, 2018 | 98.37 | 98.99 | 98.35 | 98.81 | 292,810 | -0.04(-0.04%) |
May 07, 2018 | 98.20 | 99.03 | 97.38 | 98.85 | 285,603 | +0.75(+0.76%) |
May 04, 2018 | 96.53 | 98.10 | 95.37 | 98.10 | 427,314 | +1.38(+1.43%) |
May 03, 2018 | 96.16 | 96.97 | 95.88 | 96.72 | 230,976 | +0.22(+0.23%) |
May 02, 2018 | 94.98 | 96.88 | 94.39 | 96.50 | 548,657 | +1.47(+1.55%) |
May 01, 2018 | 93.00 | 95.53 | 91.29 | 95.03 | 719,977 | +0.15(+0.16%) |
Apr 30, 2018 | 96.47 | 96.84 | 94.80 | 94.88 | 523,120 | -1.12(-1.17%) |
Apr 27, 2018 | 96.00 | 96.31 | 95.00 | 96.00 | 332,998 | -0.05(-0.05%) |
Apr 26, 2018 | 96.27 | 97.15 | 95.50 | 96.05 | 200,790 | +0.16(+0.17%) |
Apr 25, 2018 | 96.86 | 97.36 | 95.67 | 95.89 | 312,428 | -1.06(-1.09%) |
Apr 24, 2018 | 99.10 | 99.44 | 96.56 | 96.95 | 375,763 | -1.89(-1.91%) |
Apr 23, 2018 | 98.89 | 99.51 | 98.45 | 98.84 | 136,178 | +0.07(+0.07%) |
Apr 20, 2018 | 98.70 | 99.00 | 97.85 | 98.77 | 187,387 | +0.38(+0.39%) |
Apr 19, 2018 | 99.22 | 99.53 | 98.18 | 98.39 | 242,276 | -1.09(-1.10%) |
Apr 18, 2018 | 98.99 | 99.89 | 98.93 | 99.48 | 259,364 | +0.49(+0.49%) |
Apr 17, 2018 | 99.87 | 99.88 | 98.47 | 98.99 | 252,047 | -0.60(-0.60%) |
Apr 16, 2018 | 98.93 | 100.17 | 98.92 | 99.59 | 237,389 | +0.79(+0.80%) |
Apr 13, 2018 | 99.42 | 99.42 | 98.27 | 98.80 | 231,698 | +0.10(+0.10%) |
Apr 12, 2018 | 98.62 | 99.59 | 98.39 | 98.70 | 343,890 | +0.47(+0.48%) |
Apr 11, 2018 | 98.87 | 99.14 | 98.02 | 98.23 | 242,618 | -0.66(-0.67%) |
Apr 10, 2018 | 97.39 | 99.06 | 97.39 | 98.89 | 325,678 | +2.42(+2.51%) |
Apr 09, 2018 | 96.83 | 97.49 | 96.38 | 96.47 | 479,133 | +0.37(+0.39%) |
Apr 06, 2018 | 98.56 | 99.26 | 96.08 | 96.10 | 582,549 | -3.00(-3.03%) |
Apr 05, 2018 | 97.78 | 99.99 | 97.78 | 99.10 | 452,886 | +1.54(+1.58%) |
Apr 04, 2018 | 95.61 | 97.65 | 95.38 | 97.56 | 403,214 | +0.59(+0.61%) |
Apr 03, 2018 | 95.82 | 97.24 | 95.00 | 96.97 | 399,053 | -0.82(-0.84%) |