Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 123.34 | 124.19 | 122.94 | 124.09 | 25,428,066 | +0.79(+0.64%) |
Apr 29, 2019 | 123.43 | 123.69 | 122.90 | 123.30 | 17,170,022 | -0.11(-0.09%) |
Apr 26, 2019 | 123.24 | 124.01 | 122.59 | 123.42 | 24,895,730 | +0.70(+0.57%) |
Apr 25, 2019 | 123.58 | 124.82 | 122.41 | 122.71 | 40,025,568 | +3.93(+3.31%) |
Apr 24, 2019 | 119.52 | 119.58 | 118.31 | 118.78 | 32,813,854 | -0.41(-0.34%) |
Apr 23, 2019 | 117.92 | 119.32 | 117.66 | 119.19 | 25,284,138 | +1.60(+1.36%) |
Apr 22, 2019 | 116.51 | 117.82 | 116.46 | 117.59 | 16,463,472 | +0.37(+0.32%) |
Apr 18, 2019 | 116.10 | 117.36 | 115.26 | 117.22 | 29,459,284 | +1.52(+1.31%) |
Apr 17, 2019 | 115.20 | 115.78 | 114.53 | 115.70 | 20,018,000 | +0.95(+0.83%) |
Apr 16, 2019 | 115.58 | 115.59 | 114.11 | 114.75 | 14,800,541 | -0.27(-0.23%) |
Apr 15, 2019 | 114.91 | 115.52 | 114.56 | 115.02 | 16,617,806 | +0.09(+0.08%) |
Apr 12, 2019 | 114.63 | 114.95 | 114.37 | 114.92 | 20,780,840 | +0.59(+0.52%) |
Apr 11, 2019 | 114.53 | 114.83 | 113.94 | 114.33 | 14,951,050 | +0.13(+0.12%) |
Apr 10, 2019 | 113.79 | 114.35 | 113.58 | 114.20 | 17,328,858 | +0.87(+0.76%) |
Apr 09, 2019 | 112.72 | 113.58 | 112.67 | 113.33 | 18,534,108 | -0.62(-0.54%) |
Apr 08, 2019 | 113.84 | 114.04 | 112.73 | 113.95 | 15,908,737 | +0.04(+0.03%) |
Apr 05, 2019 | 113.44 | 114.24 | 113.42 | 113.92 | 16,656,372 | +0.50(+0.44%) |
Apr 04, 2019 | 114.11 | 114.24 | 112.48 | 113.41 | 21,159,464 | -0.58(-0.51%) |
Apr 03, 2019 | 113.89 | 114.43 | 113.21 | 113.99 | 24,058,436 | +0.74(+0.66%) |
Apr 02, 2019 | 113.13 | 113.53 | 112.61 | 113.25 | 19,092,954 | +0.16(+0.14%) |
Apr 01, 2019 | 113.02 | 113.17 | 112.21 | 113.09 | 24,780,696 | +1.03(+0.92%) |
Mar 29, 2019 | 112.19 | 112.42 | 111.13 | 112.06 | 26,732,056 | +0.96(+0.86%) |
Mar 28, 2019 | 111.59 | 111.72 | 110.34 | 111.10 | 19,285,906 | +0.15(+0.14%) |
Mar 27, 2019 | 112.00 | 112.32 | 109.76 | 110.95 | 23,920,088 | -1.08(-0.97%) |
Mar 26, 2019 | 112.71 | 112.79 | 111.03 | 112.03 | 27,455,432 | +0.24(+0.21%) |
Mar 25, 2019 | 110.75 | 112.13 | 110.52 | 111.80 | 28,471,928 | +0.58(+0.52%) |
Mar 22, 2019 | 113.54 | 113.63 | 111.21 | 111.22 | 35,388,292 | -3.01(-2.64%) |
Mar 21, 2019 | 111.30 | 114.80 | 111.25 | 114.23 | 31,417,930 | +2.56(+2.30%) |
Mar 20, 2019 | 111.54 | 112.83 | 110.89 | 111.66 | 29,582,782 | -0.12(-0.11%) |
Mar 19, 2019 | 112.20 | 112.54 | 111.16 | 111.79 | 39,559,768 | +0.08(+0.07%) |
Mar 18, 2019 | 110.38 | 111.75 | 110.27 | 111.71 | 32,777,798 | +1.58(+1.43%) |
Mar 15, 2019 | 109.59 | 111.41 | 108.88 | 110.13 | 57,496,280 | +1.25(+1.15%) |
Mar 14, 2019 | 108.83 | 109.46 | 108.63 | 108.88 | 32,374,052 | +0.09(+0.08%) |
Mar 13, 2019 | 108.44 | 109.27 | 108.11 | 108.79 | 37,365,912 | +0.84(+0.77%) |
Mar 12, 2019 | 107.20 | 108.31 | 107.03 | 107.96 | 27,501,852 | +0.75(+0.70%) |
Mar 11, 2019 | 105.46 | 107.32 | 105.45 | 107.21 | 27,878,852 | +2.20(+2.10%) |
Mar 08, 2019 | 103.72 | 105.19 | 103.38 | 105.00 | 24,015,352 | +0.11(+0.11%) |
Mar 07, 2019 | 105.85 | 105.99 | 104.38 | 104.89 | 26,650,660 | -1.29(-1.22%) |
Mar 06, 2019 | 106.29 | 107.05 | 105.88 | 106.18 | 18,593,510 | +0.05(+0.04%) |
Mar 05, 2019 | 106.66 | 106.79 | 105.69 | 106.13 | 20,098,496 | -0.53(-0.50%) |
Mar 04, 2019 | 107.39 | 107.61 | 105.28 | 106.67 | 27,992,420 | -0.26(-0.24%) |
Mar 01, 2019 | 107.26 | 107.39 | 106.10 | 106.92 | 24,733,866 | +0.48(+0.45%) |
Feb 28, 2019 | 106.46 | 107.25 | 106.16 | 106.45 | 30,605,460 | -0.13(-0.12%) |
Feb 27, 2019 | 106.12 | 106.76 | 105.35 | 106.58 | 22,602,278 | -0.18(-0.17%) |
Feb 26, 2019 | 105.72 | 107.60 | 105.63 | 106.76 | 22,654,880 | +0.73(+0.69%) |
Feb 25, 2019 | 106.19 | 106.59 | 105.72 | 106.03 | 24,989,150 | +0.59(+0.56%) |
Feb 22, 2019 | 104.56 | 105.66 | 104.35 | 105.44 | 29,219,534 | +1.48(+1.43%) |
Feb 21, 2019 | 101.57 | 104.02 | 101.54 | 103.96 | 30,579,484 | +2.15(+2.11%) |
Feb 20, 2019 | 102.48 | 102.56 | 100.99 | 101.81 | 22,738,172 | -0.53(-0.52%) |
Feb 19, 2019 | 101.98 | 102.81 | 101.97 | 102.34 | 19,055,030 | -0.05(-0.05%) |
Feb 15, 2019 | 102.10 | 102.47 | 101.58 | 102.39 | 28,122,066 | +1.25(+1.23%) |
Feb 14, 2019 | 100.58 | 101.51 | 99.97 | 101.14 | 23,002,744 | +0.08(+0.08%) |
Feb 13, 2019 | 101.71 | 101.97 | 100.96 | 101.06 | 19,424,284 | -0.08(-0.08%) |
Feb 12, 2019 | 100.42 | 101.37 | 99.80 | 101.13 | 26,446,386 | +1.55(+1.56%) |
Feb 11, 2019 | 100.48 | 100.84 | 99.30 | 99.58 | 19,966,342 | -0.40(-0.40%) |
Feb 08, 2019 | 98.77 | 100.08 | 98.64 | 99.98 | 22,683,212 | +0.38(+0.38%) |
Feb 07, 2019 | 99.51 | 99.90 | 98.67 | 99.60 | 31,441,366 | -0.72(-0.72%) |
Feb 06, 2019 | 101.23 | 101.23 | 99.84 | 100.32 | 21,771,566 | -1.13(-1.11%) |
Feb 05, 2019 | 100.34 | 101.49 | 100.25 | 101.44 | 28,861,632 | +1.40(+1.40%) |
Feb 04, 2019 | 97.33 | 100.10 | 97.23 | 100.04 | 33,000,328 | +2.80(+2.88%) |
Feb 01, 2019 | 98.18 | 98.49 | 96.84 | 97.24 | 37,559,364 | -1.56(-1.58%) |
Jan 31, 2019 | 98.21 | 99.55 | 97.62 | 98.80 | 58,635,204 | -1.84(-1.83%) |
Jan 30, 2019 | 98.98 | 100.65 | 98.71 | 100.65 | 51,550,732 | +3.25(+3.34%) |
Jan 29, 2019 | 99.23 | 99.31 | 96.66 | 97.39 | 33,152,376 | -2.02(-2.04%) |
Jan 28, 2019 | 100.53 | 100.74 | 99.02 | 99.42 | 31,146,098 | -1.98(-1.95%) |
Jan 25, 2019 | 101.46 | 102.07 | 100.85 | 101.39 | 32,995,982 | +0.92(+0.91%) |
Jan 24, 2019 | 101.10 | 101.23 | 99.66 | 100.48 | 24,458,626 | -0.48(-0.48%) |
Jan 23, 2019 | 100.40 | 101.27 | 99.66 | 100.96 | 27,326,394 | +0.97(+0.97%) |
Jan 22, 2019 | 101.00 | 101.33 | 99.21 | 99.99 | 34,201,660 | -1.92(-1.88%) |
Jan 18, 2019 | 101.67 | 102.09 | 100.20 | 101.91 | 39,559,008 | +1.50(+1.50%) |
Jan 17, 2019 | 99.34 | 100.89 | 99.12 | 100.40 | 28,814,508 | +0.70(+0.70%) |
Jan 16, 2019 | 99.59 | 100.53 | 99.30 | 99.70 | 31,454,788 | +0.35(+0.35%) |
Jan 15, 2019 | 96.99 | 99.39 | 96.39 | 99.35 | 33,342,704 | +2.80(+2.90%) |
Jan 14, 2019 | 96.41 | 97.33 | 95.80 | 96.55 | 29,980,312 | -0.71(-0.73%) |
Jan 11, 2019 | 97.63 | 97.87 | 96.16 | 97.26 | 29,926,704 | -0.76(-0.77%) |
Jan 10, 2019 | 97.66 | 98.16 | 96.86 | 98.02 | 31,699,560 | -0.63(-0.64%) |
Jan 09, 2019 | 98.26 | 99.23 | 97.68 | 98.65 | 34,103,640 | +1.39(+1.43%) |
Jan 08, 2019 | 97.49 | 98.37 | 96.23 | 97.26 | 33,251,844 | +0.70(+0.73%) |
Jan 07, 2019 | 96.16 | 97.71 | 95.54 | 96.56 | 37,626,608 | +0.12(+0.13%) |
Jan 04, 2019 | 94.35 | 96.99 | 93.60 | 96.44 | 46,569,868 | +4.29(+4.65%) |
Jan 03, 2019 | 94.71 | 94.78 | 91.96 | 92.15 | 44,945,524 | -3.52(-3.68%) |
Jan 02, 2019 | 94.19 | 96.27 | 93.61 | 95.67 | 37,270,572 | -0.43(-0.44%) |
Dec 31, 2018 | 95.83 | 96.88 | 95.03 | 96.10 | 35,062,952 | +1.12(+1.18%) |
Dec 28, 2018 | 96.59 | 96.89 | 94.16 | 94.98 | 40,343,056 | -0.75(-0.78%) |
Dec 27, 2018 | 93.95 | 95.74 | 91.21 | 95.73 | 52,293,200 | +0.59(+0.62%) |
Dec 26, 2018 | 90.01 | 95.26 | 88.90 | 95.14 | 54,475,828 | +6.08(+6.83%) |
Dec 24, 2018 | 92.42 | 92.69 | 88.92 | 89.06 | 46,437,220 | -3.88(-4.17%) |
Dec 21, 2018 | 96.15 | 97.45 | 92.21 | 92.94 | 117,577,272 | -3.10(-3.23%) |
Dec 20, 2018 | 97.50 | 98.69 | 93.46 | 96.04 | 74,258,992 | -2.06(-2.10%) |
Dec 19, 2018 | 98.07 | 101.12 | 95.89 | 98.10 | 72,052,888 | -0.26(-0.27%) |
Dec 18, 2018 | 98.16 | 98.88 | 97.00 | 98.37 | 50,978,424 | +1.02(+1.05%) |
Dec 17, 2018 | 99.73 | 100.10 | 96.23 | 97.35 | 60,186,872 | -2.97(-2.96%) |
Dec 14, 2018 | 102.42 | 103.37 | 99.82 | 100.32 | 49,722,220 | -3.24(-3.12%) |
Dec 13, 2018 | 103.68 | 104.90 | 102.78 | 103.55 | 32,381,688 | +0.35(+0.34%) |
Dec 12, 2018 | 104.92 | 105.28 | 103.17 | 103.20 | 38,232,912 | +0.46(+0.45%) |
Dec 11, 2018 | 103.88 | 104.97 | 101.65 | 102.74 | 44,769,232 | +0.95(+0.93%) |
Dec 10, 2018 | 99.15 | 102.16 | 98.29 | 101.79 | 43,113,284 | +2.62(+2.64%) |
Dec 07, 2018 | 102.54 | 103.55 | 98.68 | 99.17 | 47,610,224 | -4.13(-4.00%) |
Dec 06, 2018 | 100.12 | 103.35 | 99.34 | 103.31 | 50,782,924 | +0.63(+0.62%) |
Dec 04, 2018 | 105.91 | 106.57 | 102.38 | 102.67 | 47,770,880 | -3.38(-3.18%) |
Dec 03, 2018 | 106.91 | 107.31 | 104.76 | 106.05 | 36,297,936 | +1.13(+1.08%) |
Nov 30, 2018 | 104.73 | 104.99 | 103.47 | 104.92 | 35,582,868 | +0.66(+0.63%) |
Nov 29, 2018 | 104.39 | 105.13 | 103.16 | 104.25 | 29,375,920 | -0.88(-0.84%) |
Nov 28, 2018 | 102.08 | 105.33 | 102.05 | 105.13 | 49,038,208 | +3.77(+3.72%) |
Nov 27, 2018 | 100.54 | 101.55 | 99.68 | 101.37 | 30,753,200 | +0.63(+0.63%) |
Nov 26, 2018 | 99.14 | 100.89 | 98.94 | 100.73 | 34,134,944 | +3.22(+3.30%) |
Nov 23, 2018 | 96.66 | 98.22 | 96.50 | 97.52 | 14,610,330 | -0.04(-0.04%) |
Nov 21, 2018 | 97.55 | 97.55 | 97.55 | 0 | +1.32(+1.38%) | |
Nov 20, 2018 | 96.31 | 97.42 | 94.00 | 96.23 | 67,679,256 | -2.75(-2.78%) |
Nov 19, 2018 | 102.44 | 102.71 | 97.97 | 98.98 | 45,813,568 | -3.47(-3.39%) |
Nov 16, 2018 | 101.31 | 103.01 | 101.05 | 102.45 | 35,410,056 | +0.95(+0.94%) |
Nov 15, 2018 | 99.33 | 101.99 | 98.31 | 101.50 | 40,651,020 | +2.19(+2.20%) |
Nov 14, 2018 | 102.28 | 102.43 | 98.84 | 99.31 | 41,726,416 | -1.43(-1.42%) |
Nov 13, 2018 | 101.32 | 102.44 | 100.46 | 100.74 | 37,539,084 | +0.07(+0.07%) |
Nov 12, 2018 | 103.08 | 103.59 | 99.95 | 100.68 | 35,665,140 | -2.54(-2.46%) |
Nov 09, 2018 | 104.43 | 104.99 | 102.46 | 103.22 | 34,010,136 | -2.05(-1.95%) |
Nov 08, 2018 | 105.32 | 105.71 | 104.48 | 105.27 | 27,047,504 | -0.20(-0.19%) |
Nov 07, 2018 | 103.10 | 105.74 | 103.06 | 105.47 | 40,216,952 | +3.99(+3.94%) |
Nov 06, 2018 | 101.16 | 102.53 | 100.12 | 101.48 | 25,829,718 | +0.20(+0.19%) |
Nov 05, 2018 | 100.21 | 101.50 | 99.76 | 101.28 | 29,627,494 | +1.27(+1.27%) |
Nov 02, 2018 | 100.31 | 101.10 | 98.89 | 100.01 | 39,998,044 | +0.23(+0.23%) |
Nov 01, 2018 | 100.85 | 101.10 | 99.41 | 99.78 | 35,425,324 | -0.84(-0.83%) |
Oct 31, 2018 | 99.32 | 101.87 | 99.28 | 100.62 | 54,200,032 | +2.90(+2.97%) |
Oct 30, 2018 | 97.65 | 98.33 | 94.31 | 97.72 | 69,356,344 | -0.11(-0.12%) |
Oct 29, 2018 | 101.84 | 102.40 | 95.74 | 97.83 | 58,533,452 | -2.93(-2.91%) |
Oct 26, 2018 | 99.57 | 102.45 | 98.69 | 100.76 | 58,938,680 | -1.26(-1.24%) |
Oct 25, 2018 | 100.38 | 102.94 | 100.00 | 102.02 | 65,420,768 | +5.63(+5.84%) |
Oct 24, 2018 | 102.13 | 102.20 | 95.70 | 96.39 | 67,736,688 | -5.44(-5.35%) |
Oct 23, 2018 | 101.53 | 102.66 | 99.02 | 101.83 | 46,442,532 | -1.44(-1.40%) |
Oct 22, 2018 | 102.98 | 104.13 | 101.97 | 103.28 | 28,140,306 | +0.91(+0.89%) |
Oct 19, 2018 | 102.62 | 104.44 | 101.94 | 102.36 | 34,802,240 | +0.15(+0.15%) |
Oct 18, 2018 | 103.72 | 104.12 | 101.58 | 102.21 | 34,475,820 | -2.08(-2.00%) |
Oct 17, 2018 | 105.21 | 105.33 | 103.20 | 104.29 | 28,179,642 | -0.27(-0.26%) |
Oct 16, 2018 | 103.19 | 104.95 | 102.64 | 104.57 | 33,545,946 | +3.20(+3.16%) |
Oct 15, 2018 | 102.60 | 103.14 | 100.75 | 101.36 | 34,033,176 | -1.86(-1.80%) |
Oct 12, 2018 | 102.69 | 104.79 | 100.91 | 103.22 | 50,679,020 | +3.45(+3.46%) |
Oct 11, 2018 | 99.24 | 102.62 | 98.16 | 99.77 | 67,806,304 | -0.24(-0.24%) |
Oct 10, 2018 | 104.79 | 105.04 | 99.66 | 100.01 | 65,135,256 | -5.75(-5.43%) |
Oct 09, 2018 | 104.70 | 106.53 | 104.38 | 105.75 | 27,803,556 | +1.33(+1.27%) |
Oct 08, 2018 | 105.19 | 105.54 | 103.00 | 104.43 | 31,460,814 | -1.21(-1.14%) |
Oct 05, 2018 | 106.10 | 106.61 | 104.23 | 105.63 | 30,857,006 | -0.62(-0.59%) |
Oct 04, 2018 | 107.97 | 108.11 | 105.16 | 106.25 | 36,959,484 | -2.24(-2.07%) |
Oct 03, 2018 | 108.73 | 109.45 | 108.27 | 108.50 | 17,668,698 | +0.02(+0.02%) |
Oct 02, 2018 | 108.62 | 109.13 | 107.81 | 108.48 | 22,059,080 | -0.43(-0.40%) |
Oct 01, 2018 | 108.10 | 108.98 | 108.08 | 108.91 | 20,043,354 | +1.17(+1.08%) |
Sep 28, 2018 | 107.57 | 107.93 | 107.09 | 107.74 | 22,979,494 | -0.04(-0.04%) |
Sep 27, 2018 | 108.13 | 108.25 | 107.58 | 107.78 | 20,230,510 | +0.41(+0.38%) |
Sep 26, 2018 | 107.84 | 108.39 | 107.15 | 107.38 | 20,539,272 | -0.44(-0.41%) |
Sep 25, 2018 | 108.15 | 108.43 | 107.16 | 107.82 | 24,053,640 | -0.21(-0.19%) |
Sep 24, 2018 | 106.48 | 108.24 | 105.72 | 108.03 | 29,010,278 | +0.39(+0.36%) |
Sep 21, 2018 | 107.39 | 108.61 | 106.93 | 107.64 | 75,611,488 | +0.65(+0.61%) |
Sep 20, 2018 | 105.77 | 107.20 | 105.44 | 106.99 | 25,169,334 | +1.76(+1.67%) |
Sep 19, 2018 | 106.50 | 106.75 | 104.61 | 105.23 | 23,057,828 | -1.42(-1.33%) |
Sep 18, 2018 | 105.69 | 107.10 | 105.25 | 106.65 | 23,531,400 | +1.01(+0.95%) |
Sep 17, 2018 | 107.10 | 107.11 | 105.38 | 105.64 | 22,005,718 | -1.16(-1.09%) |
Sep 14, 2018 | 106.79 | 107.14 | 105.92 | 106.80 | 20,298,634 | +0.43(+0.41%) |
Sep 13, 2018 | 105.62 | 107.13 | 105.62 | 106.37 | 27,532,042 | +1.13(+1.07%) |
Sep 12, 2018 | 104.97 | 105.37 | 104.11 | 105.24 | 20,052,796 | +0.44(+0.42%) |
Sep 11, 2018 | 102.59 | 105.12 | 102.58 | 104.79 | 25,795,492 | +1.75(+1.70%) |
Sep 10, 2018 | 102.53 | 103.29 | 102.08 | 103.04 | 21,995,860 | +1.10(+1.08%) |
Sep 07, 2018 | 101.96 | 102.42 | 101.02 | 101.94 | 23,882,634 | -0.50(-0.49%) |
Sep 06, 2018 | 101.98 | 102.67 | 101.28 | 102.44 | 24,921,330 | +0.23(+0.23%) |
Sep 05, 2018 | 104.58 | 104.96 | 101.83 | 102.20 | 34,891,104 | -3.03(-2.88%) |
Sep 04, 2018 | 104.43 | 105.47 | 103.83 | 105.24 | 24,025,562 | -0.58(-0.55%) |
Aug 31, 2018 | 105.82 | 105.82 | 105.82 | 0 | +0.36(+0.34%) | |
Aug 30, 2018 | 105.20 | 106.08 | 104.98 | 105.46 | 24,199,898 | -0.07(-0.06%) |
Aug 29, 2018 | 104.05 | 105.54 | 103.88 | 105.53 | 22,096,732 | +1.66(+1.60%) |
Aug 28, 2018 | 103.57 | 104.10 | 103.43 | 103.87 | 20,329,350 | +0.62(+0.60%) |
Aug 27, 2018 | 102.94 | 103.29 | 102.22 | 103.25 | 20,849,824 | +1.13(+1.11%) |
Aug 24, 2018 | 101.43 | 102.27 | 101.33 | 102.12 | 18,294,172 | +0.79(+0.78%) |
Aug 23, 2018 | 100.94 | 101.91 | 100.68 | 101.33 | 19,278,662 | +0.47(+0.47%) |
Aug 22, 2018 | 99.72 | 101.12 | 99.65 | 100.86 | 19,107,014 | +1.02(+1.02%) |
Aug 21, 2018 | 100.72 | 101.13 | 99.72 | 99.84 | 24,279,372 | -0.84(-0.83%) |
Aug 20, 2018 | 101.28 | 101.65 | 100.31 | 100.68 | 19,001,496 | -0.67(-0.66%) |
Aug 17, 2018 | 101.14 | 101.65 | 100.51 | 101.35 | 19,172,578 | -0.06(-0.06%) |
Aug 16, 2018 | 102.02 | 102.55 | 101.08 | 101.40 | 22,699,224 | -0.02(-0.02%) |
Aug 15, 2018 | 102.20 | 102.67 | 100.63 | 101.42 | 31,821,912 | -1.39(-1.36%) |
Aug 14, 2018 | 101.88 | 102.99 | 101.39 | 102.81 | 17,885,376 | +1.27(+1.25%) |
Aug 13, 2018 | 102.52 | 102.83 | 101.44 | 101.55 | 19,685,058 | -0.74(-0.73%) |
Aug 10, 2018 | 102.68 | 102.94 | 101.71 | 102.29 | 19,376,576 | -0.63(-0.61%) |
Aug 09, 2018 | 102.96 | 103.38 | 102.85 | 102.92 | 14,572,602 | +0.17(+0.16%) |
Aug 08, 2018 | 102.60 | 102.99 | 102.06 | 102.75 | 16,499,206 | +0.57(+0.56%) |
Aug 07, 2018 | 101.88 | 102.38 | 101.51 | 102.18 | 17,129,448 | +0.70(+0.69%) |
Aug 06, 2018 | 101.46 | 101.75 | 100.94 | 101.47 | 21,594,322 | +0.08(+0.08%) |
Aug 03, 2018 | 101.16 | 101.40 | 100.24 | 101.39 | 19,883,696 | +0.44(+0.44%) |
Aug 02, 2018 | 98.91 | 101.44 | 98.39 | 100.95 | 27,813,092 | +1.21(+1.21%) |
Aug 01, 2018 | 99.50 | 99.90 | 98.93 | 99.74 | 25,178,084 | +0.19(+0.19%) |
Jul 31, 2018 | 99.93 | 100.15 | 98.89 | 99.55 | 29,439,676 | +0.67(+0.67%) |
Jul 30, 2018 | 100.59 | 100.91 | 98.31 | 98.88 | 36,927,004 | -2.17(-2.15%) |
Jul 27, 2018 | 103.40 | 103.40 | 99.61 | 101.05 | 39,432,792 | -1.82(-1.77%) |
Jul 26, 2018 | 103.92 | 104.17 | 102.76 | 102.87 | 33,425,408 | -1.14(-1.09%) |
Jul 25, 2018 | 101.31 | 104.31 | 100.98 | 104.01 | 32,793,512 | +2.98(+2.94%) |
Jul 24, 2018 | 101.89 | 102.12 | 100.66 | 101.03 | 28,039,404 | -0.29(-0.29%) |
Jul 23, 2018 | 99.76 | 101.48 | 99.74 | 101.32 | 31,638,308 | +1.60(+1.60%) |
Jul 20, 2018 | 101.43 | 101.54 | 99.55 | 99.73 | 59,715,052 | +1.75(+1.79%) |
Jul 19, 2018 | 98.47 | 98.83 | 97.49 | 97.97 | 42,625,244 | -0.68(-0.68%) |
Jul 18, 2018 | 99.42 | 99.42 | 98.27 | 98.65 | 31,426,074 | -0.78(-0.78%) |
Jul 17, 2018 | 98.17 | 99.94 | 97.90 | 99.43 | 27,588,294 | +0.98(+0.99%) |
Jul 16, 2018 | 98.91 | 99.31 | 98.08 | 98.45 | 23,208,380 | -0.49(-0.49%) |
Jul 13, 2018 | 97.94 | 99.10 | 97.69 | 98.94 | 26,270,804 | +1.16(+1.19%) |
Jul 12, 2018 | 96.44 | 97.98 | 96.44 | 97.78 | 25,929,292 | +2.07(+2.17%) |
Jul 11, 2018 | 94.92 | 96.04 | 94.88 | 95.70 | 20,923,908 | -0.13(-0.14%) |
Jul 10, 2018 | 95.72 | 96.20 | 95.59 | 95.83 | 20,524,932 | +0.25(+0.27%) |
Jul 09, 2018 | 95.39 | 95.96 | 95.02 | 95.58 | 19,386,930 | +0.65(+0.68%) |
Jul 06, 2018 | 93.74 | 95.19 | 93.74 | 94.93 | 20,496,446 | +1.31(+1.40%) |
Jul 05, 2018 | 93.37 | 93.77 | 92.93 | 93.62 | 20,196,162 | +0.67(+0.72%) |
Jul 03, 2018 | 92.95 | 92.95 | 92.95 | 0 | -0.90(-0.96%) | |
Jul 02, 2018 | 92.06 | 93.90 | 91.97 | 93.85 | 20,842,938 | +1.31(+1.42%) |
Jun 29, 2018 | 93.76 | 92.28 | 92.54 | 29,893,544 | -0.02(-0.02%) | |
Jun 28, 2018 | 91.39 | 93.00 | 91.27 | 92.56 | 28,398,344 | +1.02(+1.12%) |
Jun 27, 2018 | 93.45 | 93.86 | 91.45 | 91.54 | 33,349,204 | -1.45(-1.55%) |
Jun 26, 2018 | 92.74 | 93.92 | 92.67 | 92.98 | 28,658,636 | +0.65(+0.70%) |
Jun 25, 2018 | 93.84 | 93.95 | 91.31 | 92.33 | 37,756,364 | -1.90(-2.01%) |
Jun 22, 2018 | 94.23 | 94.57 | 93.50 | 94.23 | 41,476,512 | -0.69(-0.72%) |
Jun 21, 2018 | 95.79 | 96.15 | 94.67 | 94.91 | 24,713,338 | -0.69(-0.72%) |
Jun 20, 2018 | 95.13 | 96.21 | 94.89 | 95.60 | 27,896,778 | +0.95(+1.00%) |
Jun 19, 2018 | 94.78 | 93.37 | 94.65 | 30,528,908 | +0.00(+0.00%) | |
Jun 18, 2018 | 93.85 | 94.89 | 93.30 | 94.65 | 25,128,194 | +0.69(+0.73%) |
Jun 15, 2018 | 95.18 | 93.91 | 93.97 | 70,051,128 | -1.21(-1.27%) | |
Jun 14, 2018 | 95.39 | 95.75 | 94.78 | 95.18 | 27,375,414 | +0.53(+0.57%) |
Jun 13, 2018 | 95.46 | 95.73 | 94.37 | 94.64 | 31,424,824 | -0.43(-0.45%) |
Jun 12, 2018 | 94.88 | 95.20 | 94.55 | 95.07 | 19,526,336 | +0.24(+0.26%) |
Jun 11, 2018 | 94.79 | 95.34 | 94.47 | 94.83 | 25,031,100 | -0.54(-0.57%) |
Jun 08, 2018 | 94.87 | 95.67 | 94.35 | 95.37 | 23,619,190 | +0.70(+0.74%) |
Jun 07, 2018 | 96.33 | 96.37 | 94.20 | 94.67 | 30,079,988 | -1.51(-1.57%) |
Jun 06, 2018 | 95.63 | 96.18 | 22,506,886 | +0.28(+0.29%) | ||
Jun 05, 2018 | 95.72 | 96.03 | 95.28 | 95.90 | 25,055,354 | +0.49(+0.51%) |
Jun 04, 2018 | 95.03 | 95.59 | 94.64 | 95.41 | 29,063,028 | +0.83(+0.87%) |
Jun 01, 2018 | 93.17 | 94.65 | 93.06 | 94.59 | 30,535,472 | +1.83(+1.97%) |
May 31, 2018 | 93.18 | 93.83 | 92.54 | 92.76 | 36,364,872 | -0.10(-0.11%) |
May 30, 2018 | 92.26 | 93.14 | 91.88 | 92.86 | 23,611,612 | +0.88(+0.96%) |
May 29, 2018 | 91.82 | 92.79 | 91.24 | 91.98 | 30,550,818 | -0.33(-0.36%) |
May 25, 2018 | 92.30 | 92.30 | 92.30 | 0 | +0.05(+0.05%) | |
May 24, 2018 | 92.65 | 92.85 | 90.85 | 92.26 | 28,392,480 | -0.33(-0.35%) |
May 23, 2018 | 90.76 | 92.65 | 90.39 | 92.59 | 22,644,452 | +1.09(+1.19%) |
May 22, 2018 | 91.67 | 92.13 | 91.22 | 91.50 | 16,453,374 | -0.09(-0.10%) |
May 21, 2018 | 91.03 | 91.98 | 90.84 | 91.59 | 20,693,092 | +1.16(+1.29%) |
May 18, 2018 | 90.10 | 90.96 | 90.10 | 90.43 | 19,037,864 | +0.17(+0.19%) |
May 17, 2018 | 90.80 | 91.54 | 89.93 | 90.26 | 18,373,074 | -0.91(-1.00%) |
May 16, 2018 | 91.37 | 91.40 | 90.67 | 91.17 | 18,523,740 | +0.23(+0.26%) |
May 15, 2018 | 90.86 | 91.43 | 90.02 | 90.93 | 26,320,318 | -0.66(-0.72%) |
May 14, 2018 | 91.50 | 92.21 | 90.93 | 91.60 | 20,819,142 | +0.31(+0.34%) |
May 11, 2018 | 91.38 | 91.45 | 90.67 | 91.29 | 17,956,492 | -0.20(-0.21%) |
May 10, 2018 | 91.07 | 91.52 | 90.68 | 91.49 | 23,956,536 | +0.91(+1.00%) |
May 09, 2018 | 89.71 | 90.61 | 88.81 | 90.58 | 29,245,318 | +1.06(+1.18%) |
May 08, 2018 | 89.56 | 89.85 | 88.83 | 89.52 | 24,446,458 | -0.38(-0.43%) |
May 07, 2018 | 88.93 | 90.36 | 88.86 | 89.91 | 25,962,390 | +0.99(+1.11%) |
May 04, 2018 | 87.20 | 89.11 | 86.82 | 88.92 | 24,113,478 | +1.02(+1.16%) |
May 03, 2018 | 86.86 | 88.70 | 86.38 | 87.90 | 33,327,928 | +0.52(+0.60%) |
May 02, 2018 | 88.76 | 88.93 | 87.08 | 87.37 | 29,396,842 | -1.39(-1.57%) |