Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 96.83 | 97.06 | 96.39 | 96.69 | 781,606 | +0.30(+0.31%) |
Mar 28, 2019 | 94.66 | 96.79 | 94.66 | 96.39 | 714,259 | +1.79(+1.90%) |
Mar 27, 2019 | 93.62 | 95.19 | 93.52 | 94.60 | 850,155 | +0.96(+1.03%) |
Mar 26, 2019 | 92.44 | 93.73 | 92.41 | 93.63 | 813,388 | +1.43(+1.55%) |
Mar 25, 2019 | 93.19 | 94.04 | 91.99 | 92.20 | 1,442,668 | -0.91(-0.97%) |
Mar 22, 2019 | 95.27 | 95.27 | 93.00 | 93.11 | 1,130,663 | -2.41(-2.52%) |
Mar 21, 2019 | 94.86 | 95.88 | 94.67 | 95.51 | 1,125,447 | +0.35(+0.37%) |
Mar 20, 2019 | 95.64 | 96.50 | 94.32 | 95.16 | 1,118,568 | -0.77(-0.81%) |
Mar 19, 2019 | 99.37 | 99.37 | 95.76 | 95.93 | 854,067 | -3.47(-3.49%) |
Mar 18, 2019 | 98.37 | 99.51 | 98.11 | 99.40 | 808,294 | +0.79(+0.80%) |
Mar 15, 2019 | 99.47 | 100.40 | 98.41 | 98.61 | 863,947 | -0.80(-0.81%) |
Mar 14, 2019 | 100.38 | 100.92 | 99.29 | 99.41 | 698,812 | -1.22(-1.21%) |
Mar 13, 2019 | 99.57 | 101.63 | 99.27 | 100.63 | 848,138 | +1.46(+1.47%) |
Mar 12, 2019 | 99.87 | 100.48 | 98.30 | 99.17 | 746,567 | -0.69(-0.69%) |
Mar 11, 2019 | 96.97 | 100.04 | 96.73 | 99.86 | 1,099,838 | +2.70(+2.78%) |
Mar 08, 2019 | 96.61 | 97.32 | 95.09 | 97.16 | 1,422,207 | -0.11(-0.12%) |
Mar 07, 2019 | 98.30 | 98.68 | 96.84 | 97.27 | 960,341 | -1.28(-1.30%) |
Mar 06, 2019 | 98.06 | 99.18 | 97.59 | 98.55 | 1,130,119 | +0.37(+0.38%) |
Mar 05, 2019 | 100.93 | 101.44 | 98.06 | 98.18 | 1,501,574 | -3.09(-3.05%) |
Mar 04, 2019 | 103.19 | 103.85 | 100.64 | 101.27 | 925,669 | -1.08(-1.05%) |
Mar 01, 2019 | 102.89 | 103.74 | 102.04 | 102.35 | 718,437 | -0.43(-0.42%) |
Feb 28, 2019 | 102.00 | 102.93 | 101.07 | 102.78 | 846,127 | +0.63(+0.62%) |
Feb 27, 2019 | 102.77 | 103.17 | 102.03 | 102.15 | 483,020 | -0.94(-0.92%) |
Feb 26, 2019 | 102.61 | 104.01 | 102.32 | 103.09 | 761,667 | +0.58(+0.57%) |
Feb 25, 2019 | 104.66 | 105.37 | 102.44 | 102.51 | 956,931 | -1.64(-1.58%) |
Feb 22, 2019 | 106.56 | 106.56 | 103.66 | 104.15 | 1,534,614 | -2.23(-2.10%) |
Feb 21, 2019 | 108.62 | 108.62 | 105.74 | 106.39 | 1,046,970 | -2.23(-2.06%) |
Feb 20, 2019 | 108.64 | 109.26 | 108.09 | 108.62 | 755,330 | -0.02(-0.02%) |
Feb 19, 2019 | 108.23 | 109.20 | 107.47 | 108.64 | 1,104,470 | +0.21(+0.19%) |
Feb 15, 2019 | 107.83 | 108.71 | 107.33 | 108.43 | 1,619,259 | +1.41(+1.32%) |
Feb 14, 2019 | 105.28 | 107.47 | 104.94 | 107.02 | 1,045,619 | +0.99(+0.94%) |
Feb 13, 2019 | 104.08 | 106.23 | 103.80 | 106.02 | 1,026,552 | -0.40(-0.38%) |
Feb 12, 2019 | 105.12 | 106.58 | 105.08 | 106.42 | 885,597 | +1.77(+1.70%) |
Feb 11, 2019 | 104.42 | 104.78 | 103.72 | 104.65 | 1,071,579 | +0.33(+0.32%) |
Feb 08, 2019 | 103.61 | 104.48 | 101.70 | 104.32 | 1,671,848 | +0.39(+0.38%) |
Feb 07, 2019 | 103.06 | 104.21 | 102.59 | 103.92 | 1,804,990 | +0.47(+0.45%) |
Feb 06, 2019 | 104.08 | 104.98 | 102.94 | 103.46 | 1,513,132 | -0.84(-0.80%) |
Feb 05, 2019 | 103.46 | 104.74 | 102.87 | 104.30 | 865,247 | +0.84(+0.81%) |
Feb 04, 2019 | 102.86 | 103.48 | 101.60 | 103.46 | 688,628 | +0.77(+0.75%) |
Feb 01, 2019 | 101.98 | 102.86 | 101.51 | 102.69 | 807,844 | +0.75(+0.74%) |
Jan 31, 2019 | 102.07 | 102.25 | 101.10 | 101.93 | 1,289,584 | +0.06(+0.06%) |
Jan 30, 2019 | 100.22 | 102.38 | 99.61 | 101.88 | 1,012,940 | +1.61(+1.61%) |
Jan 29, 2019 | 99.56 | 100.48 | 99.44 | 100.27 | 614,491 | +0.80(+0.80%) |
Jan 28, 2019 | 97.97 | 99.81 | 97.03 | 99.47 | 1,078,795 | +0.09(+0.09%) |
Jan 25, 2019 | 98.49 | 99.81 | 97.97 | 99.38 | 1,041,387 | +1.57(+1.61%) |
Jan 24, 2019 | 97.49 | 98.82 | 97.03 | 97.81 | 1,050,055 | +0.78(+0.80%) |
Jan 23, 2019 | 98.86 | 99.21 | 95.88 | 97.03 | 1,296,397 | -1.82(-1.84%) |
Jan 22, 2019 | 100.52 | 100.87 | 98.19 | 98.85 | 1,335,332 | -2.20(-2.18%) |
Jan 18, 2019 | 103.61 | 104.19 | 99.99 | 101.05 | 2,107,661 | +5.89(+6.19%) |
Jan 17, 2019 | 93.56 | 95.72 | 93.37 | 95.15 | 1,320,216 | +2.83(+3.06%) |
Jan 16, 2019 | 92.65 | 93.63 | 92.14 | 92.32 | 787,836 | -0.12(-0.13%) |
Jan 15, 2019 | 93.24 | 93.46 | 92.03 | 92.45 | 801,472 | -0.89(-0.95%) |
Jan 14, 2019 | 92.09 | 93.58 | 91.66 | 93.33 | 828,560 | +0.50(+0.54%) |
Jan 11, 2019 | 91.80 | 93.04 | 91.50 | 92.83 | 642,348 | +0.36(+0.39%) |
Jan 10, 2019 | 91.92 | 92.72 | 91.31 | 92.47 | 678,673 | +0.12(+0.13%) |
Jan 09, 2019 | 91.75 | 92.51 | 91.00 | 92.34 | 1,089,888 | +1.04(+1.14%) |
Jan 08, 2019 | 89.55 | 91.37 | 89.24 | 91.31 | 1,426,539 | +2.51(+2.83%) |
Jan 07, 2019 | 88.70 | 90.08 | 87.78 | 88.79 | 1,382,916 | -0.11(-0.13%) |
Jan 04, 2019 | 87.67 | 90.03 | 87.67 | 88.91 | 875,365 | +2.35(+2.72%) |
Jan 03, 2019 | 87.97 | 88.43 | 86.28 | 86.55 | 663,563 | -2.24(-2.52%) |
Jan 02, 2019 | 87.13 | 89.77 | 86.97 | 88.79 | 983,907 | +0.19(+0.22%) |
Dec 31, 2018 | 89.26 | 89.47 | 87.58 | 88.60 | 1,021,645 | -0.18(-0.20%) |
Dec 28, 2018 | 89.53 | 90.17 | 88.38 | 88.78 | 723,310 | -0.54(-0.61%) |
Dec 27, 2018 | 87.27 | 89.32 | 86.50 | 89.32 | 594,306 | +1.09(+1.23%) |
Dec 26, 2018 | 84.88 | 88.31 | 84.39 | 88.24 | 1,243,599 | +3.80(+4.50%) |
Dec 24, 2018 | 86.51 | 86.69 | 84.16 | 84.44 | 477,271 | -2.08(-2.40%) |
Dec 21, 2018 | 88.63 | 90.09 | 86.40 | 86.52 | 1,983,014 | -1.50(-1.71%) |
Dec 20, 2018 | 87.44 | 88.97 | 87.21 | 88.02 | 1,143,612 | +0.51(+0.59%) |
Dec 19, 2018 | 88.84 | 90.30 | 87.03 | 87.51 | 1,035,559 | -1.60(-1.80%) |
Dec 18, 2018 | 89.74 | 90.23 | 88.72 | 89.11 | 961,920 | -0.10(-0.12%) |
Dec 17, 2018 | 88.28 | 89.63 | 87.50 | 89.21 | 1,018,826 | +0.94(+1.07%) |
Dec 14, 2018 | 89.67 | 90.40 | 88.06 | 88.27 | 1,359,568 | -3.03(-3.32%) |
Dec 13, 2018 | 93.91 | 93.91 | 90.86 | 91.30 | 789,647 | -2.31(-2.47%) |
Dec 12, 2018 | 95.28 | 95.88 | 93.51 | 93.61 | 937,268 | -0.34(-0.36%) |
Dec 11, 2018 | 96.42 | 97.10 | 93.55 | 93.95 | 697,022 | -1.19(-1.25%) |
Dec 10, 2018 | 95.31 | 95.44 | 93.45 | 95.14 | 700,387 | +0.07(+0.07%) |
Dec 07, 2018 | 98.45 | 99.17 | 94.76 | 95.08 | 931,651 | -3.42(-3.47%) |
Dec 06, 2018 | 94.65 | 98.76 | 94.18 | 98.50 | 1,424,485 | +2.67(+2.78%) |
Dec 04, 2018 | 99.79 | 100.63 | 94.88 | 95.83 | 1,785,070 | -4.17(-4.17%) |
Dec 03, 2018 | 102.61 | 103.57 | 99.73 | 100.00 | 978,641 | -1.29(-1.27%) |
Nov 30, 2018 | 101.31 | 103.08 | 101.06 | 101.28 | 1,344,341 | +0.11(+0.11%) |
Nov 29, 2018 | 103.10 | 103.63 | 100.73 | 101.17 | 1,236,215 | -2.29(-2.21%) |
Nov 28, 2018 | 101.10 | 103.47 | 100.26 | 103.46 | 479,989 | +2.57(+2.55%) |
Nov 27, 2018 | 102.28 | 103.12 | 100.10 | 100.89 | 679,808 | -1.94(-1.89%) |
Nov 26, 2018 | 101.28 | 102.90 | 100.88 | 102.83 | 1,501,042 | +2.45(+2.44%) |
Nov 23, 2018 | 100.09 | 100.75 | 99.71 | 100.38 | 198,889 | -0.23(-0.23%) |
Nov 21, 2018 | 100.61 | 100.61 | 100.61 | 0 | +1.22(+1.23%) | |
Nov 20, 2018 | 102.50 | 103.07 | 99.06 | 99.39 | 762,844 | -3.94(-3.82%) |
Nov 19, 2018 | 101.60 | 103.84 | 101.36 | 103.33 | 935,630 | +1.42(+1.39%) |
Nov 16, 2018 | 101.41 | 102.68 | 100.75 | 101.91 | 803,223 | +0.44(+0.43%) |
Nov 15, 2018 | 99.76 | 102.57 | 99.37 | 101.48 | 1,166,468 | +1.28(+1.27%) |
Nov 14, 2018 | 100.94 | 102.32 | 99.50 | 100.20 | 809,573 | -0.19(-0.19%) |
Nov 13, 2018 | 101.46 | 102.92 | 100.05 | 100.39 | 1,012,368 | -0.74(-0.73%) |
Nov 12, 2018 | 101.62 | 102.43 | 100.98 | 101.13 | 935,926 | -0.50(-0.49%) |
Nov 09, 2018 | 103.38 | 103.81 | 101.20 | 101.63 | 1,024,270 | -2.41(-2.32%) |
Nov 08, 2018 | 105.00 | 106.03 | 103.30 | 104.04 | 567,119 | -1.50(-1.42%) |
Nov 07, 2018 | 103.98 | 105.77 | 102.91 | 105.53 | 560,011 | +2.12(+2.05%) |
Nov 06, 2018 | 103.14 | 104.82 | 102.79 | 103.41 | 840,668 | +0.01(+0.01%) |
Nov 05, 2018 | 104.35 | 104.35 | 101.08 | 103.40 | 1,192,262 | -1.13(-1.08%) |
Nov 02, 2018 | 105.75 | 106.27 | 103.73 | 104.53 | 746,135 | -0.84(-0.80%) |
Nov 01, 2018 | 105.09 | 106.12 | 103.71 | 105.38 | 1,001,249 | +0.27(+0.26%) |
Oct 31, 2018 | 105.24 | 106.42 | 104.72 | 105.11 | 898,226 | +0.81(+0.77%) |
Oct 30, 2018 | 101.90 | 104.96 | 101.90 | 104.30 | 965,854 | +2.53(+2.48%) |
Oct 29, 2018 | 102.67 | 104.16 | 100.33 | 101.77 | 743,328 | +0.56(+0.55%) |
Oct 26, 2018 | 100.46 | 101.75 | 99.05 | 101.21 | 899,571 | -0.85(-0.83%) |
Oct 25, 2018 | 101.99 | 104.17 | 101.64 | 102.06 | 858,575 | +0.69(+0.68%) |
Oct 24, 2018 | 103.55 | 104.61 | 101.18 | 101.36 | 870,243 | -2.19(-2.12%) |
Oct 23, 2018 | 104.22 | 104.52 | 101.82 | 103.56 | 1,055,529 | -1.99(-1.88%) |
Oct 22, 2018 | 105.77 | 106.57 | 104.63 | 105.54 | 965,879 | -0.53(-0.50%) |
Oct 19, 2018 | 104.81 | 106.32 | 104.02 | 106.07 | 1,401,766 | +1.66(+1.59%) |
Oct 18, 2018 | 106.35 | 106.35 | 103.79 | 104.41 | 1,323,792 | -2.20(-2.07%) |
Oct 17, 2018 | 108.17 | 108.19 | 106.20 | 106.62 | 1,367,763 | -1.61(-1.48%) |
Oct 16, 2018 | 107.38 | 110.48 | 106.39 | 108.22 | 1,616,389 | +2.24(+2.12%) |
Oct 15, 2018 | 103.60 | 106.83 | 103.59 | 105.98 | 1,642,901 | +2.13(+2.05%) |
Oct 12, 2018 | 106.25 | 106.25 | 103.06 | 103.85 | 1,562,885 | -0.95(-0.91%) |
Oct 11, 2018 | 108.34 | 108.81 | 104.41 | 104.80 | 1,468,834 | -3.46(-3.20%) |
Oct 10, 2018 | 111.84 | 112.49 | 108.11 | 108.26 | 1,078,423 | -4.03(-3.59%) |
Oct 09, 2018 | 114.92 | 115.68 | 112.07 | 112.29 | 933,140 | -2.77(-2.41%) |
Oct 08, 2018 | 114.37 | 115.31 | 113.36 | 115.06 | 682,798 | +0.65(+0.56%) |
Oct 05, 2018 | 115.01 | 115.07 | 113.38 | 114.42 | 1,058,270 | -0.60(-0.52%) |
Oct 04, 2018 | 114.62 | 116.08 | 113.84 | 115.02 | 752,061 | +0.37(+0.32%) |
Oct 03, 2018 | 114.49 | 115.39 | 113.81 | 114.64 | 978,064 | +0.27(+0.23%) |
Oct 02, 2018 | 115.12 | 115.48 | 114.14 | 114.38 | 805,097 | -0.68(-0.59%) |
Oct 01, 2018 | 113.76 | 115.41 | 113.76 | 115.06 | 693,106 | +2.04(+1.81%) |
Sep 28, 2018 | 113.14 | 113.99 | 112.37 | 113.02 | 1,111,099 | +0.46(+0.41%) |
Sep 27, 2018 | 114.99 | 115.09 | 111.51 | 112.56 | 1,508,718 | -2.51(-2.18%) |
Sep 26, 2018 | 113.93 | 116.00 | 113.50 | 115.06 | 528,365 | +1.20(+1.05%) |
Sep 25, 2018 | 114.40 | 114.90 | 113.47 | 113.87 | 723,741 | -0.54(-0.47%) |
Sep 24, 2018 | 113.32 | 114.45 | 112.75 | 114.41 | 956,624 | +1.33(+1.18%) |
Sep 21, 2018 | 113.27 | 113.78 | 111.28 | 113.08 | 1,949,423 | -0.39(-0.34%) |
Sep 20, 2018 | 116.39 | 117.49 | 113.32 | 113.47 | 1,121,978 | -2.55(-2.20%) |
Sep 19, 2018 | 117.41 | 117.80 | 115.54 | 116.01 | 637,142 | -1.23(-1.05%) |
Sep 18, 2018 | 116.36 | 117.79 | 115.27 | 117.25 | 635,742 | +0.89(+0.77%) |
Sep 17, 2018 | 118.36 | 118.60 | 115.40 | 116.36 | 671,328 | -2.01(-1.69%) |
Sep 14, 2018 | 117.70 | 119.66 | 117.58 | 118.36 | 609,431 | +0.66(+0.56%) |
Sep 13, 2018 | 119.59 | 120.56 | 117.40 | 117.70 | 547,064 | -1.34(-1.13%) |
Sep 12, 2018 | 120.11 | 120.67 | 118.75 | 119.05 | 525,486 | -1.14(-0.95%) |
Sep 11, 2018 | 121.04 | 121.56 | 119.83 | 120.19 | 591,977 | -0.91(-0.75%) |
Sep 10, 2018 | 117.62 | 121.34 | 117.60 | 121.10 | 1,121,928 | +4.24(+3.63%) |
Sep 07, 2018 | 116.52 | 118.12 | 116.34 | 116.86 | 560,496 | -0.09(-0.08%) |
Sep 06, 2018 | 117.42 | 118.32 | 116.59 | 116.95 | 580,140 | +0.01(+0.01%) |
Sep 05, 2018 | 112.24 | 117.21 | 112.24 | 116.94 | 788,675 | +2.94(+2.58%) |
Sep 04, 2018 | 114.74 | 115.16 | 113.77 | 114.01 | 962,144 | -0.73(-0.64%) |
Aug 31, 2018 | 114.74 | 114.74 | 114.74 | 0 | +0.89(+0.78%) | |
Aug 30, 2018 | 114.91 | 115.19 | 113.39 | 113.85 | 556,862 | -1.38(-1.20%) |
Aug 29, 2018 | 115.80 | 115.80 | 114.10 | 115.22 | 705,840 | -0.41(-0.35%) |
Aug 28, 2018 | 117.91 | 118.41 | 115.45 | 115.63 | 635,962 | -2.00(-1.70%) |
Aug 27, 2018 | 117.77 | 119.56 | 117.27 | 117.63 | 744,383 | -0.01(-0.01%) |
Aug 24, 2018 | 117.64 | 118.45 | 117.14 | 117.64 | 318,554 | +0.29(+0.25%) |
Aug 23, 2018 | 117.70 | 118.21 | 117.09 | 117.34 | 586,579 | -0.43(-0.36%) |
Aug 22, 2018 | 117.52 | 118.24 | 117.22 | 117.77 | 562,069 | +0.04(+0.03%) |
Aug 21, 2018 | 117.36 | 118.66 | 117.30 | 117.73 | 496,235 | +0.45(+0.38%) |
Aug 20, 2018 | 116.00 | 117.73 | 116.00 | 117.29 | 468,001 | +1.04(+0.89%) |
Aug 17, 2018 | 115.70 | 116.34 | 114.83 | 116.25 | 485,672 | +0.66(+0.57%) |
Aug 16, 2018 | 116.13 | 116.30 | 115.09 | 115.59 | 460,970 | +0.32(+0.28%) |
Aug 15, 2018 | 114.72 | 115.66 | 113.62 | 115.27 | 418,591 | -0.25(-0.21%) |
Aug 14, 2018 | 114.57 | 115.83 | 114.26 | 115.52 | 523,285 | +1.36(+1.19%) |
Aug 13, 2018 | 115.39 | 115.71 | 114.11 | 114.16 | 504,267 | -0.92(-0.80%) |
Aug 10, 2018 | 114.94 | 115.59 | 114.51 | 115.08 | 706,460 | -0.57(-0.49%) |
Aug 09, 2018 | 116.24 | 117.07 | 115.06 | 115.65 | 413,714 | -0.19(-0.16%) |
Aug 08, 2018 | 116.32 | 116.57 | 115.71 | 115.84 | 374,441 | -0.74(-0.64%) |
Aug 07, 2018 | 115.64 | 117.33 | 115.02 | 116.58 | 467,661 | +1.27(+1.10%) |
Aug 06, 2018 | 114.79 | 115.59 | 113.98 | 115.31 | 449,626 | +0.51(+0.45%) |
Aug 03, 2018 | 116.52 | 116.65 | 114.12 | 114.80 | 605,853 | -1.52(-1.31%) |
Aug 02, 2018 | 112.39 | 116.57 | 112.39 | 116.32 | 1,150,945 | +3.04(+2.68%) |
Aug 01, 2018 | 113.70 | 113.93 | 112.59 | 113.28 | 579,122 | -0.43(-0.38%) |
Jul 31, 2018 | 111.86 | 114.49 | 111.28 | 113.70 | 727,933 | +1.98(+1.77%) |
Jul 30, 2018 | 112.61 | 113.79 | 111.51 | 111.72 | 643,196 | -0.99(-0.87%) |
Jul 27, 2018 | 112.74 | 113.22 | 112.06 | 112.71 | 773,578 | +0.04(+0.03%) |
Jul 26, 2018 | 113.54 | 110.52 | 112.67 | 1,558,836 | -0.07(-0.06%) | |
Jul 25, 2018 | 111.21 | 112.94 | 110.61 | 112.74 | 1,207,189 | +1.71(+1.54%) |
Jul 24, 2018 | 115.94 | 116.16 | 110.80 | 111.03 | 1,590,655 | -4.59(-3.97%) |
Jul 23, 2018 | 114.70 | 116.21 | 114.61 | 115.62 | 906,801 | +0.63(+0.54%) |
Jul 20, 2018 | 115.23 | 115.33 | 114.23 | 114.99 | 1,062,194 | -0.30(-0.26%) |
Jul 19, 2018 | 114.58 | 115.80 | 113.65 | 115.30 | 1,134,162 | +0.14(+0.12%) |
Jul 18, 2018 | 115.39 | 116.25 | 114.59 | 115.16 | 1,215,423 | -0.12(-0.11%) |
Jul 17, 2018 | 114.75 | 116.11 | 113.42 | 115.28 | 1,418,426 | +0.41(+0.36%) |
Jul 16, 2018 | 123.03 | 123.26 | 110.14 | 114.87 | 5,120,440 | -0.66(-0.57%) |
Jul 13, 2018 | 114.85 | 116.42 | 114.57 | 115.53 | 2,117,538 | +0.93(+0.81%) |
Jul 12, 2018 | 116.32 | 116.32 | 114.53 | 114.61 | 1,337,579 | -0.86(-0.75%) |
Jul 11, 2018 | 117.28 | 117.39 | 115.06 | 115.47 | 1,081,845 | -2.32(-1.97%) |
Jul 10, 2018 | 118.23 | 119.36 | 116.63 | 117.79 | 740,269 | -0.26(-0.22%) |
Jul 09, 2018 | 116.42 | 118.46 | 116.11 | 118.05 | 668,842 | +2.31(+2.00%) |
Jul 06, 2018 | 114.89 | 116.90 | 114.73 | 115.73 | 458,328 | +0.54(+0.47%) |
Jul 05, 2018 | 116.24 | 116.81 | 113.41 | 115.19 | 912,750 | -0.51(-0.44%) |
Jul 03, 2018 | 115.70 | 115.70 | 115.70 | 0 | -0.37(-0.32%) | |
Jul 02, 2018 | 114.97 | 116.24 | 114.47 | 116.07 | 507,555 | +0.81(+0.70%) |
Jun 29, 2018 | 115.41 | 116.68 | 114.61 | 115.27 | 1,086,391 | +0.29(+0.26%) |
Jun 28, 2018 | 115.16 | 115.52 | 113.86 | 114.97 | 672,446 | -0.25(-0.21%) |
Jun 27, 2018 | 116.98 | 118.21 | 115.16 | 115.22 | 602,391 | -1.41(-1.21%) |
Jun 26, 2018 | 117.79 | 118.02 | 116.46 | 116.63 | 739,797 | -1.00(-0.85%) |
Jun 25, 2018 | 120.61 | 120.61 | 117.00 | 117.64 | 848,006 | -3.87(-3.18%) |
Jun 22, 2018 | 122.25 | 123.13 | 121.38 | 121.51 | 854,635 | -0.07(-0.06%) |
Jun 21, 2018 | 121.89 | 122.72 | 120.50 | 121.58 | 586,298 | -0.27(-0.22%) |
Jun 20, 2018 | 121.27 | 122.40 | 120.53 | 121.84 | 507,521 | +1.12(+0.93%) |
Jun 19, 2018 | 121.62 | 121.76 | 119.06 | 120.72 | 687,088 | -1.89(-1.54%) |
Jun 18, 2018 | 122.61 | 123.60 | 122.02 | 122.61 | 630,871 | -0.90(-0.73%) |
Jun 15, 2018 | 123.86 | 122.95 | 123.51 | 1,006,829 | +0.56(+0.45%) | |
Jun 14, 2018 | 123.25 | 124.04 | 122.07 | 122.95 | 580,644 | +0.25(+0.20%) |
Jun 13, 2018 | 124.29 | 124.93 | 120.18 | 122.70 | 747,439 | -1.36(-1.09%) |
Jun 12, 2018 | 123.53 | 124.33 | 122.74 | 124.06 | 570,648 | +0.53(+0.43%) |
Jun 11, 2018 | 121.94 | 124.71 | 121.87 | 123.53 | 689,282 | +1.50(+1.23%) |
Jun 08, 2018 | 120.62 | 122.26 | 120.44 | 122.03 | 390,310 | +1.34(+1.11%) |
Jun 07, 2018 | 120.34 | 121.29 | 119.29 | 120.69 | 575,054 | +0.47(+0.39%) |
Jun 06, 2018 | 118.72 | 120.22 | 620,038 | -0.05(-0.04%) | ||
Jun 05, 2018 | 120.96 | 122.31 | 118.23 | 120.27 | 772,608 | -0.64(-0.53%) |
Jun 04, 2018 | 123.34 | 123.42 | 119.88 | 120.91 | 618,606 | -2.03(-1.65%) |
Jun 01, 2018 | 121.99 | 123.32 | 121.99 | 122.94 | 536,836 | +1.46(+1.20%) |
May 31, 2018 | 122.68 | 123.17 | 120.62 | 121.48 | 764,537 | -1.24(-1.01%) |
May 30, 2018 | 121.59 | 123.61 | 120.09 | 122.72 | 592,014 | +1.91(+1.59%) |
May 29, 2018 | 120.85 | 121.77 | 119.83 | 120.81 | 676,382 | -0.95(-0.78%) |
May 25, 2018 | 121.75 | 121.75 | 121.75 | 0 | +1.20(+1.00%) | |
May 24, 2018 | 118.20 | 120.77 | 118.08 | 120.55 | 798,817 | +2.38(+2.01%) |
May 23, 2018 | 117.17 | 118.33 | 115.40 | 118.17 | 917,255 | -0.04(-0.03%) |
May 22, 2018 | 121.82 | 122.04 | 117.93 | 118.21 | 898,979 | -3.27(-2.69%) |
May 21, 2018 | 121.19 | 123.03 | 120.71 | 121.48 | 1,136,789 | +1.18(+0.98%) |
May 18, 2018 | 119.09 | 120.57 | 112.67 | 120.30 | 1,044,261 | +1.11(+0.93%) |
May 17, 2018 | 119.01 | 120.47 | 118.68 | 119.19 | 1,076,663 | +0.54(+0.46%) |
May 16, 2018 | 117.20 | 119.12 | 116.93 | 118.65 | 754,864 | +1.77(+1.52%) |
May 15, 2018 | 116.57 | 117.43 | 115.60 | 116.88 | 739,887 | -0.48(-0.41%) |
May 14, 2018 | 118.64 | 118.68 | 116.88 | 117.36 | 588,014 | -0.85(-0.72%) |
May 11, 2018 | 116.76 | 118.94 | 116.76 | 118.22 | 728,219 | +1.67(+1.43%) |
May 10, 2018 | 115.56 | 116.75 | 114.91 | 116.55 | 657,859 | +2.08(+1.81%) |
May 09, 2018 | 113.14 | 114.61 | 113.14 | 114.47 | 665,825 | +1.80(+1.60%) |
May 08, 2018 | 111.49 | 113.36 | 111.49 | 112.67 | 1,075,133 | +0.67(+0.60%) |
May 07, 2018 | 112.02 | 112.95 | 111.32 | 112.00 | 768,085 | +0.64(+0.58%) |
May 04, 2018 | 109.83 | 112.68 | 109.26 | 111.35 | 673,536 | +0.79(+0.71%) |
May 03, 2018 | 109.84 | 111.65 | 108.20 | 110.56 | 867,578 | +0.41(+0.37%) |
May 02, 2018 | 109.67 | 111.36 | 108.97 | 110.16 | 1,255,584 | +0.45(+0.41%) |
May 01, 2018 | 111.08 | 111.13 | 108.95 | 109.70 | 825,671 | -1.43(-1.29%) |
Apr 30, 2018 | 112.17 | 113.19 | 110.89 | 111.13 | 948,903 | -1.03(-0.92%) |
Apr 27, 2018 | 110.80 | 112.32 | 110.18 | 112.16 | 515,065 | +1.20(+1.08%) |
Apr 26, 2018 | 111.45 | 112.08 | 108.59 | 110.96 | 1,218,489 | -0.50(-0.45%) |
Apr 25, 2018 | 111.71 | 113.43 | 111.04 | 111.46 | 1,099,080 | -0.60(-0.53%) |
Apr 24, 2018 | 114.63 | 115.20 | 111.49 | 112.06 | 1,414,624 | -1.81(-1.59%) |
Apr 23, 2018 | 113.07 | 114.32 | 112.77 | 113.87 | 809,879 | +0.69(+0.61%) |
Apr 20, 2018 | 114.61 | 115.51 | 112.89 | 113.18 | 952,341 | -1.59(-1.39%) |
Apr 19, 2018 | 114.83 | 115.64 | 113.58 | 114.77 | 785,961 | -0.07(-0.06%) |
Apr 18, 2018 | 113.35 | 115.24 | 113.33 | 114.83 | 1,099,994 | +2.05(+1.82%) |
Apr 17, 2018 | 114.64 | 114.71 | 110.25 | 112.78 | 1,553,710 | -0.55(-0.48%) |
Apr 16, 2018 | 113.30 | 115.15 | 108.83 | 113.33 | 2,443,827 | +6.61(+6.19%) |
Apr 13, 2018 | 108.25 | 108.72 | 106.24 | 106.72 | 1,538,658 | -1.33(-1.23%) |
Apr 12, 2018 | 106.00 | 108.52 | 105.98 | 108.06 | 1,233,640 | +1.03(+0.96%) |
Apr 11, 2018 | 104.94 | 107.45 | 104.73 | 107.02 | 1,463,001 | +1.57(+1.49%) |
Apr 10, 2018 | 103.34 | 105.91 | 102.84 | 105.45 | 1,197,017 | +2.10(+2.03%) |
Apr 09, 2018 | 104.83 | 105.82 | 103.24 | 103.35 | 986,797 | -0.68(-0.65%) |
Apr 06, 2018 | 106.62 | 107.18 | 102.64 | 104.03 | 1,494,110 | -3.66(-3.40%) |
Apr 05, 2018 | 109.83 | 110.14 | 106.49 | 107.70 | 1,510,494 | -1.50(-1.37%) |
Apr 04, 2018 | 109.30 | 109.67 | 107.05 | 109.19 | 2,030,480 | -1.69(-1.53%) |
Apr 03, 2018 | 110.72 | 113.07 | 110.25 | 110.89 | 1,447,705 | +1.71(+1.57%) |