Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 120.27 | 120.57 | 118.51 | 119.66 | 1,160,704 | -2.09(-1.72%) |
May 30, 2019 | 120.93 | 122.37 | 120.88 | 121.75 | 616,795 | +1.27(+1.06%) |
May 29, 2019 | 120.16 | 120.88 | 119.47 | 120.47 | 659,012 | -0.06(-0.05%) |
May 28, 2019 | 120.60 | 122.86 | 120.46 | 120.53 | 1,150,339 | -0.41(-0.34%) |
May 24, 2019 | 120.26 | 121.16 | 119.28 | 120.94 | 546,895 | +1.17(+0.98%) |
May 23, 2019 | 121.38 | 121.53 | 118.22 | 119.77 | 1,291,207 | -2.49(-2.04%) |
May 22, 2019 | 124.92 | 125.18 | 121.92 | 122.26 | 1,489,624 | -3.46(-2.75%) |
May 21, 2019 | 124.52 | 126.72 | 124.41 | 125.72 | 672,263 | +1.50(+1.21%) |
May 20, 2019 | 123.65 | 124.57 | 123.02 | 124.22 | 750,190 | +0.04(+0.03%) |
May 17, 2019 | 123.56 | 124.89 | 123.31 | 124.18 | 837,456 | -0.55(-0.44%) |
May 16, 2019 | 123.97 | 125.18 | 123.81 | 124.73 | 978,230 | +0.66(+0.53%) |
May 15, 2019 | 122.44 | 124.59 | 122.32 | 124.07 | 938,306 | +0.63(+0.51%) |
May 14, 2019 | 122.32 | 124.14 | 121.99 | 123.44 | 963,563 | +1.38(+1.13%) |
May 13, 2019 | 121.02 | 122.36 | 120.26 | 122.06 | 922,736 | -1.16(-0.94%) |
May 10, 2019 | 122.51 | 123.64 | 121.06 | 123.22 | 906,206 | +0.51(+0.41%) |
May 09, 2019 | 121.63 | 123.13 | 120.77 | 122.71 | 701,179 | -0.13(-0.11%) |
May 08, 2019 | 123.55 | 125.19 | 122.75 | 122.85 | 1,180,895 | -1.18(-0.95%) |
May 07, 2019 | 121.23 | 124.15 | 120.81 | 124.02 | 1,626,356 | +1.25(+1.02%) |
May 06, 2019 | 120.66 | 123.67 | 120.41 | 122.77 | 1,569,211 | -0.03(-0.02%) |
May 03, 2019 | 123.97 | 124.23 | 121.77 | 122.80 | 1,032,824 | -0.67(-0.54%) |
May 02, 2019 | 122.80 | 124.63 | 120.77 | 123.47 | 2,403,945 | +5.20(+4.40%) |
May 01, 2019 | 121.35 | 122.72 | 118.23 | 118.27 | 2,462,927 | -2.25(-1.86%) |
Apr 30, 2019 | 119.45 | 121.26 | 118.68 | 120.52 | 2,194,385 | +2.92(+2.48%) |
Apr 29, 2019 | 117.79 | 118.16 | 116.71 | 117.60 | 1,467,498 | +0.13(+0.11%) |
Apr 26, 2019 | 116.47 | 117.73 | 116.22 | 117.47 | 723,709 | +1.12(+0.96%) |
Apr 25, 2019 | 118.66 | 118.66 | 115.89 | 116.35 | 1,035,753 | -2.73(-2.30%) |
Apr 24, 2019 | 118.08 | 119.45 | 117.44 | 119.08 | 683,641 | +1.42(+1.21%) |
Apr 23, 2019 | 117.76 | 118.58 | 117.07 | 117.66 | 755,757 | -0.14(-0.12%) |
Apr 22, 2019 | 116.72 | 117.85 | 116.21 | 117.80 | 531,412 | +0.45(+0.38%) |
Apr 18, 2019 | 117.20 | 118.72 | 117.03 | 117.35 | 1,418,014 | +0.67(+0.57%) |
Apr 17, 2019 | 117.56 | 117.80 | 115.54 | 116.68 | 724,377 | -0.46(-0.39%) |
Apr 16, 2019 | 116.75 | 117.77 | 115.90 | 117.14 | 693,173 | +0.45(+0.38%) |
Apr 15, 2019 | 116.50 | 116.91 | 115.67 | 116.69 | 470,859 | -0.04(-0.03%) |
Apr 12, 2019 | 116.00 | 117.44 | 115.57 | 116.73 | 1,247,237 | +1.59(+1.38%) |
Apr 11, 2019 | 114.07 | 115.63 | 113.99 | 115.14 | 686,365 | +0.70(+0.61%) |
Apr 10, 2019 | 114.55 | 114.72 | 113.41 | 114.45 | 597,392 | +0.06(+0.05%) |
Apr 09, 2019 | 114.45 | 115.17 | 113.46 | 114.39 | 717,134 | -0.95(-0.82%) |
Apr 08, 2019 | 114.23 | 115.58 | 114.16 | 115.33 | 836,282 | +0.46(+0.40%) |
Apr 05, 2019 | 114.16 | 115.39 | 114.10 | 114.88 | 696,921 | +0.54(+0.47%) |
Apr 04, 2019 | 113.86 | 115.50 | 113.25 | 114.34 | 852,135 | +0.43(+0.38%) |
Apr 03, 2019 | 115.62 | 115.91 | 113.12 | 113.91 | 1,039,233 | -1.31(-1.14%) |
Apr 02, 2019 | 114.61 | 116.20 | 114.32 | 115.22 | 1,733,549 | +0.36(+0.32%) |
Apr 01, 2019 | 113.82 | 115.68 | 113.77 | 114.86 | 1,346,891 | +1.71(+1.51%) |
Mar 29, 2019 | 112.06 | 114.67 | 111.66 | 113.15 | 2,283,201 | +2.37(+2.14%) |
Mar 28, 2019 | 110.43 | 111.52 | 109.63 | 110.78 | 702,234 | +0.78(+0.71%) |
Mar 27, 2019 | 109.35 | 110.55 | 108.90 | 109.99 | 1,499,157 | +0.58(+0.53%) |
Mar 26, 2019 | 111.00 | 111.32 | 107.79 | 109.41 | 959,104 | -0.48(-0.43%) |
Mar 25, 2019 | 108.51 | 110.59 | 107.85 | 109.89 | 1,679,700 | +1.47(+1.36%) |
Mar 22, 2019 | 111.89 | 112.11 | 108.32 | 108.42 | 1,145,943 | -3.86(-3.44%) |
Mar 21, 2019 | 110.42 | 112.85 | 110.36 | 112.28 | 982,183 | +2.05(+1.86%) |
Mar 20, 2019 | 109.90 | 111.33 | 108.73 | 110.23 | 1,237,253 | +0.08(+0.07%) |
Mar 19, 2019 | 109.63 | 110.91 | 109.39 | 110.16 | 1,436,375 | +1.24(+1.14%) |
Mar 18, 2019 | 107.93 | 109.21 | 107.55 | 108.91 | 961,625 | +1.32(+1.22%) |
Mar 15, 2019 | 106.44 | 107.62 | 106.44 | 107.59 | 1,314,627 | +1.30(+1.22%) |
Mar 14, 2019 | 104.78 | 106.62 | 104.34 | 106.30 | 1,347,976 | +1.30(+1.24%) |
Mar 13, 2019 | 107.12 | 107.96 | 104.78 | 105.00 | 1,534,295 | -1.55(-1.45%) |
Mar 12, 2019 | 109.20 | 109.20 | 106.19 | 106.54 | 1,538,173 | -2.41(-2.21%) |
Mar 11, 2019 | 108.49 | 110.51 | 108.49 | 108.95 | 952,251 | +0.46(+0.42%) |
Mar 08, 2019 | 108.35 | 109.18 | 107.68 | 108.49 | 844,572 | -0.54(-0.49%) |
Mar 07, 2019 | 109.12 | 110.18 | 108.39 | 109.03 | 1,232,422 | -0.48(-0.44%) |
Mar 06, 2019 | 109.65 | 110.15 | 108.75 | 109.51 | 1,361,934 | +1.35(+1.25%) |
Mar 05, 2019 | 109.75 | 110.33 | 108.05 | 108.16 | 842,556 | -1.85(-1.69%) |
Mar 04, 2019 | 108.13 | 110.09 | 107.81 | 110.01 | 1,245,702 | +2.00(+1.85%) |
Mar 01, 2019 | 106.93 | 109.17 | 106.93 | 108.02 | 1,336,079 | +1.50(+1.41%) |
Feb 28, 2019 | 107.03 | 107.44 | 105.88 | 106.52 | 1,482,911 | -0.62(-0.58%) |
Feb 27, 2019 | 107.95 | 109.36 | 106.68 | 107.14 | 980,177 | -1.09(-1.01%) |
Feb 26, 2019 | 106.08 | 108.87 | 105.98 | 108.22 | 1,131,905 | +1.76(+1.65%) |
Feb 25, 2019 | 108.41 | 108.78 | 106.37 | 106.47 | 1,170,885 | -1.21(-1.13%) |
Feb 22, 2019 | 108.59 | 108.91 | 107.17 | 107.68 | 1,059,299 | -0.30(-0.27%) |
Feb 21, 2019 | 108.28 | 109.66 | 107.86 | 107.98 | 801,379 | -0.93(-0.85%) |
Feb 20, 2019 | 108.47 | 109.89 | 108.11 | 108.90 | 1,739,552 | +1.06(+0.98%) |
Feb 19, 2019 | 107.69 | 109.56 | 106.99 | 107.85 | 1,239,174 | +0.02(+0.02%) |
Feb 15, 2019 | 108.34 | 110.00 | 106.75 | 107.83 | 1,734,870 | +0.43(+0.40%) |
Feb 14, 2019 | 108.28 | 109.33 | 104.42 | 107.40 | 4,450,310 | +6.48(+6.42%) |
Feb 13, 2019 | 102.57 | 103.32 | 100.66 | 100.92 | 1,727,957 | -0.83(-0.81%) |
Feb 12, 2019 | 100.67 | 103.13 | 100.48 | 101.75 | 1,949,288 | +1.10(+1.09%) |
Feb 11, 2019 | 99.24 | 101.04 | 98.61 | 100.65 | 2,090,514 | +2.04(+2.07%) |
Feb 08, 2019 | 97.08 | 98.81 | 96.54 | 98.61 | 1,286,620 | +1.53(+1.58%) |
Feb 07, 2019 | 96.35 | 98.03 | 95.78 | 97.08 | 1,395,451 | +0.56(+0.58%) |
Feb 06, 2019 | 100.67 | 100.71 | 96.36 | 96.51 | 1,717,275 | -3.83(-3.82%) |
Feb 05, 2019 | 99.95 | 100.40 | 98.89 | 100.35 | 1,776,579 | +1.04(+1.05%) |
Feb 04, 2019 | 99.36 | 100.16 | 98.99 | 99.31 | 1,298,956 | -0.20(-0.20%) |
Feb 01, 2019 | 97.41 | 99.78 | 96.89 | 99.51 | 2,033,179 | +2.63(+2.72%) |
Jan 31, 2019 | 96.03 | 97.92 | 94.28 | 96.88 | 1,614,089 | +0.62(+0.64%) |
Jan 30, 2019 | 97.57 | 98.09 | 95.82 | 96.26 | 1,415,315 | -0.91(-0.94%) |
Jan 29, 2019 | 97.74 | 98.81 | 96.94 | 97.17 | 1,250,357 | -0.66(-0.67%) |
Jan 28, 2019 | 95.34 | 97.85 | 95.34 | 97.83 | 795,702 | +1.79(+1.87%) |
Jan 25, 2019 | 96.08 | 96.91 | 95.39 | 96.04 | 910,665 | +0.70(+0.73%) |
Jan 24, 2019 | 94.66 | 96.03 | 94.66 | 95.34 | 1,388,093 | +0.54(+0.57%) |
Jan 23, 2019 | 96.88 | 96.88 | 92.87 | 94.80 | 1,511,632 | -2.26(-2.33%) |
Jan 22, 2019 | 98.23 | 98.35 | 94.81 | 97.06 | 759,029 | -1.69(-1.71%) |
Jan 18, 2019 | 97.32 | 100.43 | 97.19 | 98.74 | 1,573,387 | +2.31(+2.39%) |
Jan 17, 2019 | 95.08 | 97.49 | 94.83 | 96.44 | 913,354 | +0.92(+0.97%) |
Jan 16, 2019 | 95.68 | 96.77 | 95.08 | 95.51 | 1,076,425 | -0.18(-0.19%) |
Jan 15, 2019 | 96.78 | 97.38 | 94.53 | 95.69 | 781,085 | -1.53(-1.58%) |
Jan 14, 2019 | 96.04 | 98.53 | 95.98 | 97.23 | 1,144,313 | +0.38(+0.39%) |
Jan 11, 2019 | 97.03 | 97.69 | 96.11 | 96.85 | 700,600 | -1.34(-1.37%) |
Jan 10, 2019 | 98.23 | 99.10 | 97.45 | 98.19 | 813,969 | -0.37(-0.38%) |
Jan 09, 2019 | 98.93 | 100.22 | 97.35 | 98.56 | 930,969 | +0.27(+0.27%) |
Jan 08, 2019 | 99.75 | 100.07 | 96.50 | 98.30 | 1,021,330 | -0.39(-0.40%) |
Jan 07, 2019 | 96.33 | 99.55 | 96.33 | 98.69 | 1,235,827 | +1.93(+1.99%) |
Jan 04, 2019 | 93.51 | 97.16 | 93.51 | 96.76 | 1,202,678 | +4.71(+5.11%) |
Jan 03, 2019 | 93.86 | 94.30 | 90.83 | 92.05 | 1,020,870 | -0.95(-1.02%) |
Jan 02, 2019 | 92.92 | 94.70 | 92.06 | 93.01 | 1,114,297 | -1.15(-1.22%) |
Dec 31, 2018 | 92.85 | 94.16 | 92.44 | 94.16 | 712,247 | +1.65(+1.78%) |
Dec 28, 2018 | 93.31 | 94.53 | 91.97 | 92.51 | 1,358,390 | -1.08(-1.15%) |
Dec 27, 2018 | 90.89 | 93.59 | 89.78 | 93.59 | 1,073,095 | +1.41(+1.53%) |
Dec 26, 2018 | 87.78 | 92.22 | 85.81 | 92.18 | 1,074,479 | +5.46(+6.30%) |
Dec 24, 2018 | 87.97 | 90.35 | 86.71 | 86.72 | 715,080 | -2.20(-2.48%) |
Dec 21, 2018 | 91.17 | 92.99 | 88.61 | 88.92 | 1,990,473 | -1.71(-1.88%) |
Dec 20, 2018 | 91.02 | 91.64 | 87.62 | 90.62 | 2,489,058 | -0.80(-0.88%) |
Dec 19, 2018 | 93.87 | 96.00 | 91.09 | 91.43 | 999,260 | -2.65(-2.82%) |
Dec 18, 2018 | 94.03 | 95.51 | 93.23 | 94.07 | 887,729 | +0.31(+0.34%) |
Dec 17, 2018 | 96.15 | 96.34 | 93.04 | 93.76 | 1,392,429 | -1.20(-1.26%) |
Dec 14, 2018 | 93.20 | 95.01 | 92.47 | 94.96 | 1,662,575 | +0.85(+0.90%) |
Dec 13, 2018 | 96.80 | 97.35 | 92.94 | 94.11 | 1,169,004 | -1.78(-1.86%) |
Dec 12, 2018 | 96.60 | 97.35 | 94.68 | 95.89 | 970,981 | +0.91(+0.96%) |
Dec 11, 2018 | 98.73 | 99.10 | 94.85 | 94.98 | 824,223 | -1.79(-1.85%) |
Dec 10, 2018 | 96.20 | 97.57 | 94.88 | 96.77 | 1,415,598 | +0.17(+0.18%) |
Dec 07, 2018 | 98.64 | 100.97 | 96.36 | 96.60 | 1,430,476 | -1.93(-1.96%) |
Dec 06, 2018 | 95.38 | 98.84 | 94.92 | 98.53 | 1,686,565 | +2.70(+2.81%) |
Dec 04, 2018 | 100.32 | 100.77 | 95.71 | 95.84 | 1,391,023 | -5.24(-5.19%) |
Dec 03, 2018 | 102.71 | 104.00 | 100.81 | 101.08 | 1,558,942 | +0.33(+0.33%) |
Nov 30, 2018 | 101.52 | 102.39 | 100.61 | 100.75 | 1,316,419 | -1.15(-1.13%) |
Nov 29, 2018 | 102.77 | 103.88 | 101.80 | 101.90 | 912,638 | -0.99(-0.96%) |
Nov 28, 2018 | 100.60 | 103.28 | 98.47 | 102.89 | 1,070,297 | +2.63(+2.62%) |
Nov 27, 2018 | 100.60 | 101.63 | 99.38 | 100.26 | 778,898 | -0.72(-0.72%) |
Nov 26, 2018 | 99.75 | 101.80 | 99.65 | 100.98 | 1,105,492 | +2.70(+2.74%) |
Nov 23, 2018 | 98.18 | 99.22 | 97.58 | 98.29 | 589,692 | -0.64(-0.65%) |
Nov 21, 2018 | 98.93 | 98.93 | 98.93 | 0 | +0.99(+1.01%) | |
Nov 20, 2018 | 96.80 | 99.42 | 96.20 | 97.93 | 1,875,586 | -0.82(-0.83%) |
Nov 19, 2018 | 100.92 | 101.86 | 97.98 | 98.75 | 1,199,511 | -2.51(-2.48%) |
Nov 16, 2018 | 100.71 | 102.06 | 99.31 | 101.26 | 1,411,195 | -0.59(-0.58%) |
Nov 15, 2018 | 99.41 | 102.10 | 99.10 | 101.85 | 1,304,009 | +1.21(+1.20%) |
Nov 14, 2018 | 101.14 | 102.44 | 99.68 | 100.64 | 1,236,530 | +0.93(+0.93%) |
Nov 13, 2018 | 98.73 | 101.91 | 98.61 | 99.71 | 1,189,884 | +1.15(+1.17%) |
Nov 12, 2018 | 100.36 | 100.36 | 97.56 | 98.56 | 1,152,844 | -1.96(-1.95%) |
Nov 09, 2018 | 101.45 | 102.24 | 99.05 | 100.52 | 1,351,014 | -2.11(-2.06%) |
Nov 08, 2018 | 103.02 | 103.95 | 100.42 | 102.63 | 1,832,709 | -1.16(-1.12%) |
Nov 07, 2018 | 104.52 | 107.00 | 103.32 | 103.79 | 3,492,165 | +4.83(+4.88%) |
Nov 06, 2018 | 95.39 | 100.42 | 93.27 | 98.96 | 2,956,913 | +3.36(+3.51%) |
Nov 05, 2018 | 96.51 | 96.89 | 93.69 | 95.61 | 1,904,706 | -1.06(-1.10%) |
Nov 02, 2018 | 98.02 | 99.23 | 96.53 | 96.67 | 2,252,883 | -0.99(-1.01%) |
Nov 01, 2018 | 96.73 | 98.20 | 95.11 | 97.66 | 2,408,387 | +1.53(+1.59%) |
Oct 31, 2018 | 94.96 | 99.15 | 94.96 | 96.13 | 3,655,645 | +2.10(+2.23%) |
Oct 30, 2018 | 89.87 | 94.31 | 85.53 | 94.03 | 6,879,203 | +14.00(+17.49%) |
Oct 29, 2018 | 85.26 | 86.51 | 78.43 | 80.03 | 3,993,219 | -3.96(-4.72%) |
Oct 26, 2018 | 85.07 | 85.26 | 81.83 | 83.99 | 3,473,541 | -2.41(-2.79%) |
Oct 25, 2018 | 88.03 | 89.22 | 86.31 | 86.41 | 1,638,199 | -0.75(-0.86%) |
Oct 24, 2018 | 87.81 | 89.57 | 86.53 | 87.16 | 2,302,452 | -0.61(-0.69%) |
Oct 23, 2018 | 85.05 | 88.12 | 83.35 | 87.77 | 2,252,191 | +1.39(+1.61%) |
Oct 22, 2018 | 88.62 | 89.45 | 86.32 | 86.38 | 1,365,640 | -1.86(-2.11%) |
Oct 19, 2018 | 89.91 | 89.96 | 88.19 | 88.24 | 1,286,835 | -1.23(-1.37%) |
Oct 18, 2018 | 89.83 | 92.01 | 88.77 | 89.47 | 1,805,381 | -2.00(-2.18%) |
Oct 17, 2018 | 92.57 | 93.18 | 90.73 | 91.46 | 2,356,135 | -4.44(-4.63%) |
Oct 16, 2018 | 94.89 | 96.10 | 94.12 | 95.90 | 1,386,273 | +1.53(+1.62%) |
Oct 15, 2018 | 95.34 | 96.62 | 94.09 | 94.37 | 1,371,755 | -1.62(-1.68%) |
Oct 12, 2018 | 96.90 | 97.71 | 95.52 | 95.99 | 2,181,550 | +0.59(+0.62%) |
Oct 11, 2018 | 99.73 | 100.09 | 93.81 | 95.40 | 2,543,871 | -4.64(-4.64%) |
Oct 10, 2018 | 102.98 | 102.98 | 99.92 | 100.04 | 1,729,762 | -3.71(-3.57%) |
Oct 09, 2018 | 104.91 | 105.11 | 103.64 | 103.74 | 1,054,899 | -1.44(-1.37%) |
Oct 08, 2018 | 104.85 | 105.46 | 104.11 | 105.19 | 1,214,994 | +0.03(+0.03%) |
Oct 05, 2018 | 106.21 | 106.40 | 104.03 | 105.16 | 1,362,377 | -0.82(-0.77%) |
Oct 04, 2018 | 106.88 | 108.91 | 105.91 | 105.98 | 1,919,545 | -1.28(-1.20%) |
Oct 03, 2018 | 106.86 | 107.88 | 106.86 | 107.26 | 878,745 | +0.47(+0.44%) |
Oct 02, 2018 | 106.23 | 107.63 | 106.11 | 106.80 | 738,200 | +0.08(+0.07%) |
Oct 01, 2018 | 106.32 | 107.40 | 105.69 | 106.72 | 859,401 | +1.03(+0.97%) |
Sep 28, 2018 | 106.83 | 107.25 | 104.95 | 105.69 | 1,287,151 | -1.74(-1.62%) |
Sep 27, 2018 | 107.77 | 109.93 | 107.35 | 107.43 | 1,559,861 | +0.14(+0.13%) |
Sep 26, 2018 | 107.14 | 108.29 | 105.77 | 107.29 | 1,345,729 | +0.02(+0.02%) |
Sep 25, 2018 | 108.83 | 109.34 | 107.13 | 107.27 | 1,424,155 | -1.60(-1.47%) |
Sep 24, 2018 | 109.16 | 109.39 | 108.00 | 108.87 | 1,267,102 | -0.96(-0.87%) |
Sep 21, 2018 | 109.69 | 110.16 | 107.20 | 109.83 | 2,488,555 | +0.48(+0.44%) |
Sep 20, 2018 | 108.96 | 111.75 | 108.94 | 109.34 | 1,560,988 | +0.59(+0.54%) |
Sep 19, 2018 | 107.06 | 109.21 | 106.98 | 108.75 | 1,239,912 | +1.47(+1.37%) |
Sep 18, 2018 | 105.35 | 107.49 | 105.35 | 107.28 | 1,041,845 | +1.82(+1.72%) |
Sep 17, 2018 | 106.48 | 106.92 | 105.23 | 105.46 | 825,508 | -0.23(-0.22%) |
Sep 14, 2018 | 104.27 | 105.98 | 104.27 | 105.69 | 736,582 | +1.43(+1.38%) |
Sep 13, 2018 | 104.35 | 105.81 | 103.59 | 104.26 | 647,758 | +0.78(+0.75%) |
Sep 12, 2018 | 103.78 | 104.38 | 102.32 | 103.48 | 1,126,594 | -0.21(-0.20%) |
Sep 11, 2018 | 101.42 | 104.44 | 100.98 | 103.69 | 1,621,553 | +1.80(+1.76%) |
Sep 10, 2018 | 104.97 | 105.15 | 100.84 | 101.89 | 2,198,552 | -3.44(-3.27%) |
Sep 07, 2018 | 104.31 | 105.59 | 103.84 | 105.33 | 858,206 | +0.57(+0.54%) |
Sep 06, 2018 | 105.03 | 105.92 | 104.00 | 104.76 | 834,850 | +0.21(+0.20%) |
Sep 05, 2018 | 104.89 | 105.68 | 103.82 | 104.55 | 942,881 | -0.65(-0.61%) |
Sep 04, 2018 | 104.55 | 105.50 | 103.92 | 105.20 | 903,169 | -0.11(-0.11%) |
Aug 31, 2018 | 105.31 | 105.31 | 105.31 | 0 | -1.28(-1.20%) | |
Aug 30, 2018 | 107.74 | 107.74 | 106.45 | 106.59 | 843,620 | -1.17(-1.08%) |
Aug 29, 2018 | 106.38 | 108.02 | 105.75 | 107.76 | 854,155 | +1.13(+1.06%) |
Aug 28, 2018 | 107.92 | 108.49 | 106.42 | 106.63 | 990,155 | -1.32(-1.22%) |
Aug 27, 2018 | 107.49 | 109.01 | 106.37 | 107.95 | 1,510,114 | +1.87(+1.76%) |
Aug 24, 2018 | 105.91 | 106.58 | 105.50 | 106.08 | 721,116 | +0.48(+0.46%) |
Aug 23, 2018 | 107.00 | 107.20 | 104.83 | 105.60 | 958,755 | -1.27(-1.19%) |
Aug 22, 2018 | 106.27 | 107.57 | 106.13 | 106.87 | 943,302 | +0.64(+0.60%) |
Aug 21, 2018 | 104.66 | 106.66 | 104.66 | 106.23 | 1,082,376 | +1.91(+1.83%) |
Aug 20, 2018 | 104.31 | 104.74 | 103.70 | 104.32 | 909,735 | -0.28(-0.27%) |
Aug 17, 2018 | 104.05 | 104.98 | 103.95 | 104.61 | 891,722 | +0.48(+0.46%) |
Aug 16, 2018 | 104.76 | 105.20 | 103.95 | 104.12 | 2,335,125 | +0.01(+0.01%) |
Aug 15, 2018 | 105.23 | 105.23 | 103.47 | 104.11 | 1,038,369 | -1.46(-1.38%) |
Aug 14, 2018 | 104.62 | 106.03 | 104.30 | 105.58 | 842,415 | +0.97(+0.92%) |
Aug 13, 2018 | 104.77 | 105.45 | 103.78 | 104.61 | 1,013,066 | -0.16(-0.15%) |
Aug 10, 2018 | 106.35 | 106.64 | 104.68 | 104.77 | 1,177,150 | -2.28(-2.13%) |
Aug 09, 2018 | 107.93 | 108.50 | 106.96 | 107.05 | 1,005,516 | -1.00(-0.92%) |
Aug 08, 2018 | 110.02 | 110.05 | 107.96 | 108.04 | 825,585 | -1.76(-1.61%) |
Aug 07, 2018 | 108.55 | 111.33 | 108.55 | 109.80 | 931,790 | +0.98(+0.90%) |
Aug 06, 2018 | 108.27 | 109.00 | 107.64 | 108.83 | 793,612 | +0.27(+0.25%) |
Aug 03, 2018 | 108.59 | 109.57 | 108.14 | 108.55 | 1,307,839 | -0.16(-0.15%) |
Aug 02, 2018 | 107.07 | 109.08 | 106.31 | 108.71 | 1,290,314 | +1.18(+1.10%) |
Aug 01, 2018 | 107.99 | 108.88 | 105.81 | 107.53 | 2,957,997 | +1.35(+1.27%) |
Jul 31, 2018 | 109.58 | 109.67 | 105.31 | 106.18 | 4,547,967 | -4.96(-4.46%) |
Jul 30, 2018 | 111.80 | 112.22 | 109.43 | 111.14 | 2,266,245 | -1.09(-0.97%) |
Jul 27, 2018 | 111.22 | 113.31 | 110.85 | 112.23 | 1,763,510 | +1.51(+1.36%) |
Jul 26, 2018 | 114.71 | 114.71 | 109.99 | 110.72 | 2,727,339 | -3.52(-3.08%) |
Jul 25, 2018 | 115.60 | 115.60 | 111.54 | 114.24 | 2,469,430 | -1.97(-1.70%) |
Jul 24, 2018 | 117.81 | 118.18 | 115.83 | 116.21 | 1,237,341 | -1.00(-0.86%) |
Jul 23, 2018 | 116.76 | 117.84 | 116.65 | 117.22 | 1,016,987 | -0.23(-0.19%) |
Jul 20, 2018 | 117.97 | 118.45 | 117.15 | 117.44 | 841,119 | -1.00(-0.84%) |
Jul 19, 2018 | 117.80 | 118.56 | 117.11 | 118.44 | 754,917 | +0.47(+0.40%) |
Jul 18, 2018 | 117.47 | 118.50 | 117.29 | 117.97 | 1,595,896 | +0.74(+0.63%) |
Jul 17, 2018 | 116.28 | 118.00 | 116.00 | 117.23 | 1,396,029 | +0.70(+0.60%) |
Jul 16, 2018 | 119.35 | 119.36 | 115.44 | 116.53 | 1,695,709 | -3.08(-2.58%) |
Jul 13, 2018 | 121.00 | 121.53 | 119.34 | 119.61 | 976,793 | -1.07(-0.89%) |
Jul 12, 2018 | 121.72 | 121.72 | 119.07 | 120.68 | 1,436,053 | +0.12(+0.10%) |
Jul 11, 2018 | 119.65 | 122.25 | 118.99 | 120.55 | 1,784,344 | -0.18(-0.15%) |
Jul 10, 2018 | 122.33 | 122.76 | 120.40 | 120.73 | 1,259,571 | -1.85(-1.51%) |
Jul 09, 2018 | 123.74 | 124.05 | 122.17 | 122.58 | 913,148 | -1.08(-0.87%) |
Jul 06, 2018 | 122.63 | 124.69 | 122.54 | 123.66 | 779,040 | +0.96(+0.78%) |
Jul 05, 2018 | 122.68 | 122.85 | 120.95 | 122.71 | 590,578 | +0.86(+0.71%) |
Jul 03, 2018 | 121.84 | 121.84 | 121.84 | 0 | +1.23(+1.02%) | |
Jul 02, 2018 | 121.04 | 121.97 | 119.70 | 120.61 | 1,172,788 | -1.74(-1.43%) |
Jun 29, 2018 | 123.31 | 122.36 | 1,196,887 | +1.91(+1.58%) | ||
Jun 28, 2018 | 121.10 | 121.63 | 119.09 | 120.45 | 1,335,772 | -1.21(-1.00%) |
Jun 27, 2018 | 121.28 | 123.02 | 120.83 | 121.66 | 1,286,586 | +0.54(+0.45%) |
Jun 26, 2018 | 121.55 | 122.64 | 120.13 | 121.12 | 1,477,782 | -0.63(-0.52%) |
Jun 25, 2018 | 123.49 | 123.93 | 120.92 | 121.76 | 872,880 | -2.98(-2.39%) |
Jun 22, 2018 | 125.46 | 123.28 | 124.73 | 1,211,365 | +1.62(+1.32%) | |
Jun 21, 2018 | 125.64 | 126.65 | 123.04 | 123.11 | 1,009,062 | -3.20(-2.54%) |
Jun 20, 2018 | 125.14 | 126.61 | 124.29 | 126.32 | 1,023,166 | +1.97(+1.59%) |
Jun 19, 2018 | 124.27 | 125.40 | 123.87 | 124.35 | 1,122,988 | -1.32(-1.05%) |
Jun 18, 2018 | 124.26 | 125.96 | 123.66 | 125.66 | 1,068,596 | +0.44(+0.35%) |
Jun 15, 2018 | 125.94 | 125.01 | 125.23 | 1,679,077 | +0.22(+0.17%) | |
Jun 14, 2018 | 124.68 | 125.38 | 123.84 | 125.01 | 952,442 | +0.62(+0.50%) |
Jun 13, 2018 | 124.59 | 125.87 | 123.99 | 124.39 | 1,049,326 | +0.23(+0.18%) |
Jun 12, 2018 | 123.96 | 125.51 | 123.73 | 124.17 | 958,096 | +0.67(+0.54%) |
Jun 11, 2018 | 123.25 | 124.18 | 122.90 | 123.49 | 752,816 | +0.21(+0.17%) |
Jun 08, 2018 | 123.52 | 123.61 | 121.77 | 123.28 | 1,275,480 | -0.48(-0.39%) |
Jun 07, 2018 | 123.51 | 124.85 | 122.83 | 123.77 | 719,192 | +0.30(+0.25%) |
Jun 06, 2018 | 123.94 | 123.47 | 1,386,676 | +1.35(+1.10%) | ||
Jun 05, 2018 | 122.84 | 123.65 | 121.87 | 122.12 | 814,005 | -0.66(-0.54%) |
Jun 04, 2018 | 123.11 | 123.56 | 121.83 | 122.78 | 651,845 | +0.18(+0.15%) |