Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 133.83 | 133.99 | 128.82 | 129.96 | 40,450,052 | -3.89(-2.91%) |
Jul 30, 2019 | 133.65 | 134.68 | 133.33 | 133.85 | 17,646,456 | -0.65(-0.48%) |
Jul 29, 2019 | 134.95 | 134.96 | 132.92 | 134.50 | 17,408,844 | -0.30(-0.22%) |
Jul 26, 2019 | 133.87 | 135.12 | 133.80 | 134.80 | 19,961,900 | +1.10(+0.82%) |
Jul 25, 2019 | 133.93 | 134.10 | 132.87 | 133.70 | 19,230,982 | -0.50(-0.38%) |
Jul 24, 2019 | 132.47 | 134.22 | 132.42 | 134.20 | 21,740,228 | +1.36(+1.03%) |
Jul 23, 2019 | 133.29 | 133.51 | 131.64 | 132.84 | 18,891,664 | +0.82(+0.62%) |
Jul 22, 2019 | 131.05 | 132.75 | 130.97 | 132.02 | 26,296,202 | +1.73(+1.32%) |
Jul 19, 2019 | 133.73 | 134.16 | 130.13 | 130.29 | 51,370,940 | +0.19(+0.15%) |
Jul 18, 2019 | 129.27 | 130.29 | 128.43 | 130.10 | 32,175,632 | +0.14(+0.11%) |
Jul 17, 2019 | 131.32 | 131.54 | 129.91 | 129.96 | 21,178,942 | -0.77(-0.59%) |
Jul 16, 2019 | 132.53 | 132.61 | 130.20 | 130.73 | 23,823,686 | -1.73(-1.31%) |
Jul 15, 2019 | 132.98 | 133.08 | 132.05 | 132.47 | 17,457,712 | +0.00(+0.00%) |
Jul 12, 2019 | 132.42 | 132.69 | 131.62 | 132.47 | 19,856,206 | +0.48(+0.36%) |
Jul 11, 2019 | 131.80 | 132.77 | 131.49 | 131.99 | 23,403,702 | +0.52(+0.40%) |
Jul 10, 2019 | 130.78 | 132.16 | 130.68 | 131.47 | 25,374,216 | +1.35(+1.04%) |
Jul 09, 2019 | 129.70 | 130.63 | 129.51 | 130.11 | 20,919,652 | -0.50(-0.39%) |
Jul 08, 2019 | 130.08 | 130.75 | 129.10 | 130.62 | 17,586,656 | -0.10(-0.07%) |
Jul 05, 2019 | 129.65 | 130.97 | 129.44 | 130.71 | 19,021,874 | -0.38(-0.29%) |
Jul 03, 2019 | 130.47 | 131.36 | 129.98 | 131.09 | 14,290,915 | +0.84(+0.64%) |
Jul 02, 2019 | 129.82 | 130.26 | 129.07 | 130.26 | 15,972,317 | +0.91(+0.70%) |
Jul 01, 2019 | 130.30 | 130.37 | 128.72 | 129.35 | 23,748,942 | +1.59(+1.25%) |
Jun 28, 2019 | 128.34 | 128.37 | 126.99 | 127.76 | 31,501,522 | -0.18(-0.14%) |
Jun 27, 2019 | 127.93 | 128.47 | 127.33 | 127.94 | 17,356,696 | +0.21(+0.16%) |
Jun 26, 2019 | 128.13 | 129.46 | 127.41 | 127.73 | 24,802,130 | +0.48(+0.37%) |
Jun 25, 2019 | 130.90 | 131.22 | 126.58 | 127.25 | 34,925,212 | -4.17(-3.17%) |
Jun 24, 2019 | 130.66 | 131.99 | 130.66 | 131.42 | 21,621,388 | +0.79(+0.61%) |
Jun 21, 2019 | 130.26 | 131.35 | 130.14 | 130.63 | 38,510,984 | +0.02(+0.01%) |
Jun 20, 2019 | 131.09 | 131.29 | 129.44 | 130.61 | 34,637,488 | +1.20(+0.93%) |
Jun 19, 2019 | 128.75 | 129.64 | 127.61 | 129.41 | 24,887,776 | +0.51(+0.39%) |
Jun 18, 2019 | 127.98 | 128.98 | 127.39 | 128.90 | 27,188,738 | +2.20(+1.74%) |
Jun 17, 2019 | 126.49 | 127.54 | 126.39 | 126.70 | 15,216,253 | +0.38(+0.30%) |
Jun 14, 2019 | 126.14 | 127.59 | 125.55 | 126.32 | 18,686,966 | +0.12(+0.10%) |
Jun 13, 2019 | 125.87 | 126.53 | 125.47 | 126.19 | 18,031,488 | +0.79(+0.63%) |
Jun 12, 2019 | 125.32 | 125.86 | 124.66 | 125.40 | 17,916,692 | -0.58(-0.46%) |
Jun 11, 2019 | 127.68 | 128.02 | 125.20 | 125.98 | 25,067,900 | -0.48(-0.38%) |
Jun 10, 2019 | 126.27 | 127.87 | 125.89 | 126.46 | 27,753,060 | +1.14(+0.91%) |
Jun 07, 2019 | 123.21 | 126.13 | 122.32 | 125.32 | 35,530,684 | +3.41(+2.80%) |
Jun 06, 2019 | 120.58 | 122.05 | 119.78 | 121.90 | 22,495,060 | +1.90(+1.58%) |
Jun 05, 2019 | 119.16 | 120.04 | 118.46 | 120.00 | 26,130,686 | +2.55(+2.17%) |
Jun 04, 2019 | 115.66 | 117.57 | 115.06 | 117.46 | 30,798,676 | +2.75(+2.39%) |
Jun 03, 2019 | 118.11 | 118.61 | 113.50 | 114.71 | 39,823,172 | -3.24(-2.75%) |
May 31, 2019 | 118.48 | 118.84 | 117.61 | 117.95 | 27,940,432 | -1.95(-1.63%) |
May 30, 2019 | 119.46 | 119.94 | 119.00 | 119.91 | 17,622,784 | +0.75(+0.63%) |
May 29, 2019 | 119.58 | 119.58 | 118.30 | 119.16 | 23,867,958 | -1.16(-0.97%) |
May 28, 2019 | 121.10 | 122.07 | 120.21 | 120.32 | 24,249,724 | -0.08(-0.06%) |
May 24, 2019 | 121.03 | 121.52 | 120.14 | 120.39 | 14,809,004 | +0.06(+0.05%) |
May 23, 2019 | 120.36 | 120.44 | 118.96 | 120.34 | 24,735,296 | -1.42(-1.17%) |
May 22, 2019 | 120.76 | 122.30 | 120.66 | 121.76 | 16,141,125 | +0.73(+0.61%) |
May 21, 2019 | 121.53 | 121.62 | 120.72 | 121.02 | 16,031,587 | +0.39(+0.32%) |
May 20, 2019 | 120.66 | 121.68 | 119.94 | 120.63 | 24,846,806 | -1.51(-1.23%) |
May 17, 2019 | 122.36 | 124.42 | 122.00 | 122.14 | 27,021,692 | -0.82(-0.67%) |
May 16, 2019 | 120.88 | 123.39 | 120.60 | 122.96 | 31,565,366 | +2.77(+2.31%) |
May 15, 2019 | 118.51 | 120.84 | 117.97 | 120.19 | 25,921,644 | +1.67(+1.41%) |
May 14, 2019 | 117.70 | 119.61 | 117.54 | 118.52 | 26,581,716 | +1.31(+1.12%) |
May 13, 2019 | 117.93 | 119.30 | 116.91 | 117.20 | 35,717,720 | -3.59(-2.97%) |
May 10, 2019 | 118.69 | 121.56 | 117.65 | 120.80 | 32,535,956 | +1.55(+1.30%) |
May 09, 2019 | 118.10 | 119.52 | 117.41 | 119.25 | 28,660,178 | -0.01(-0.01%) |
May 08, 2019 | 119.19 | 120.07 | 118.53 | 119.26 | 29,899,832 | -0.01(-0.01%) |
May 07, 2019 | 120.16 | 120.84 | 118.03 | 119.27 | 37,901,608 | -2.50(-2.05%) |
May 06, 2019 | 120.09 | 122.16 | 119.83 | 121.77 | 25,508,546 | -0.71(-0.58%) |
May 03, 2019 | 121.02 | 122.98 | 120.91 | 122.48 | 26,217,254 | +2.56(+2.13%) |
May 02, 2019 | 121.60 | 121.62 | 119.27 | 119.92 | 28,774,528 | -1.59(-1.31%) |
May 01, 2019 | 124.03 | 124.14 | 121.34 | 121.51 | 28,223,390 | -2.58(-2.08%) |
Apr 30, 2019 | 123.34 | 124.19 | 122.94 | 124.09 | 25,427,514 | +0.79(+0.64%) |
Apr 29, 2019 | 123.43 | 123.69 | 122.91 | 123.31 | 17,169,650 | -0.11(-0.09%) |
Apr 26, 2019 | 123.24 | 124.01 | 122.59 | 123.42 | 24,895,188 | +0.70(+0.57%) |
Apr 25, 2019 | 123.58 | 124.83 | 122.41 | 122.72 | 40,024,696 | +3.93(+3.31%) |
Apr 24, 2019 | 119.52 | 119.58 | 118.32 | 118.78 | 32,813,140 | -0.41(-0.34%) |
Apr 23, 2019 | 117.92 | 119.32 | 117.66 | 119.19 | 25,283,588 | +1.60(+1.36%) |
Apr 22, 2019 | 116.51 | 117.82 | 116.46 | 117.59 | 16,463,113 | +0.37(+0.32%) |
Apr 18, 2019 | 116.10 | 117.37 | 115.26 | 117.22 | 29,458,642 | +1.52(+1.31%) |
Apr 17, 2019 | 115.20 | 115.78 | 114.53 | 115.70 | 20,017,564 | +0.95(+0.83%) |
Apr 16, 2019 | 115.58 | 115.59 | 114.12 | 114.75 | 14,800,219 | -0.27(-0.23%) |
Apr 15, 2019 | 114.92 | 115.52 | 114.56 | 115.02 | 16,617,444 | +0.09(+0.08%) |
Apr 12, 2019 | 114.63 | 114.95 | 114.37 | 114.92 | 20,780,388 | +0.59(+0.52%) |
Apr 11, 2019 | 114.53 | 114.83 | 113.95 | 114.33 | 14,950,724 | +0.13(+0.12%) |
Apr 10, 2019 | 113.79 | 114.35 | 113.58 | 114.20 | 17,328,482 | +0.86(+0.76%) |
Apr 09, 2019 | 112.72 | 113.58 | 112.67 | 113.34 | 18,533,706 | -0.62(-0.54%) |
Apr 08, 2019 | 113.84 | 114.04 | 112.73 | 113.95 | 15,908,391 | +0.04(+0.03%) |
Apr 05, 2019 | 113.44 | 114.24 | 113.42 | 113.92 | 16,656,009 | +0.50(+0.44%) |
Apr 04, 2019 | 114.12 | 114.24 | 112.48 | 113.41 | 21,159,002 | -0.58(-0.51%) |
Apr 03, 2019 | 113.89 | 114.43 | 113.21 | 113.99 | 24,057,912 | +0.74(+0.65%) |
Apr 02, 2019 | 113.13 | 113.53 | 112.61 | 113.25 | 19,092,538 | +0.16(+0.14%) |
Apr 01, 2019 | 113.02 | 113.18 | 112.22 | 113.09 | 24,780,156 | +1.03(+0.92%) |
Mar 29, 2019 | 112.19 | 112.42 | 111.13 | 112.06 | 26,731,474 | +0.96(+0.86%) |
Mar 28, 2019 | 111.59 | 111.72 | 110.34 | 111.10 | 19,285,488 | +0.15(+0.14%) |
Mar 27, 2019 | 112.01 | 112.32 | 109.77 | 110.95 | 23,919,566 | -1.08(-0.97%) |
Mar 26, 2019 | 112.71 | 112.80 | 111.03 | 112.04 | 27,454,834 | +0.24(+0.21%) |
Mar 25, 2019 | 110.75 | 112.13 | 110.53 | 111.80 | 28,471,308 | +0.58(+0.52%) |
Mar 22, 2019 | 113.55 | 113.63 | 111.21 | 111.22 | 35,387,520 | -3.01(-2.64%) |
Mar 21, 2019 | 111.30 | 114.80 | 111.26 | 114.23 | 31,417,246 | +2.57(+2.30%) |
Mar 20, 2019 | 111.54 | 112.83 | 110.89 | 111.67 | 29,582,138 | -0.12(-0.11%) |
Mar 19, 2019 | 112.21 | 112.54 | 111.16 | 111.79 | 39,558,904 | +0.08(+0.07%) |
Mar 18, 2019 | 110.38 | 111.75 | 110.27 | 111.71 | 32,777,084 | +1.58(+1.43%) |
Mar 15, 2019 | 109.59 | 111.41 | 108.88 | 110.14 | 57,495,028 | +1.25(+1.15%) |
Mar 14, 2019 | 108.83 | 109.46 | 108.63 | 108.88 | 32,373,348 | +0.08(+0.08%) |
Mar 13, 2019 | 108.44 | 109.27 | 108.11 | 108.80 | 37,365,096 | +0.84(+0.78%) |
Mar 12, 2019 | 107.20 | 108.31 | 107.04 | 107.96 | 27,501,254 | +0.75(+0.70%) |
Mar 11, 2019 | 105.46 | 107.32 | 105.45 | 107.21 | 27,878,246 | +2.20(+2.10%) |
Mar 08, 2019 | 103.72 | 105.19 | 103.38 | 105.00 | 24,014,828 | +0.11(+0.11%) |
Mar 07, 2019 | 105.85 | 105.99 | 104.39 | 104.89 | 26,650,080 | -1.29(-1.22%) |
Mar 06, 2019 | 106.30 | 107.05 | 105.88 | 106.18 | 18,593,104 | +0.05(+0.05%) |
Mar 05, 2019 | 106.66 | 106.79 | 105.69 | 106.14 | 20,098,058 | -0.53(-0.50%) |
Mar 04, 2019 | 107.39 | 107.61 | 105.28 | 106.67 | 27,991,810 | -0.26(-0.24%) |
Mar 01, 2019 | 107.27 | 107.39 | 106.10 | 106.92 | 24,733,326 | +0.48(+0.45%) |
Feb 28, 2019 | 106.46 | 107.26 | 106.16 | 106.45 | 30,604,794 | -0.13(-0.12%) |
Feb 27, 2019 | 106.13 | 106.76 | 105.36 | 106.58 | 22,601,786 | -0.18(-0.17%) |
Feb 26, 2019 | 105.72 | 107.60 | 105.63 | 106.76 | 22,654,388 | +0.73(+0.69%) |
Feb 25, 2019 | 106.19 | 106.59 | 105.72 | 106.03 | 24,988,606 | +0.59(+0.56%) |
Feb 22, 2019 | 104.57 | 105.66 | 104.35 | 105.44 | 29,218,898 | +1.48(+1.43%) |
Feb 21, 2019 | 101.57 | 104.03 | 101.55 | 103.96 | 30,578,818 | +2.15(+2.11%) |
Feb 20, 2019 | 102.49 | 102.56 | 101.00 | 101.81 | 22,737,676 | -0.53(-0.52%) |
Feb 19, 2019 | 101.98 | 102.81 | 101.97 | 102.34 | 19,054,612 | -0.05(-0.05%) |
Feb 15, 2019 | 102.10 | 102.47 | 101.58 | 102.39 | 28,121,450 | +1.25(+1.23%) |
Feb 14, 2019 | 100.58 | 101.51 | 99.97 | 101.14 | 23,002,240 | +0.08(+0.08%) |
Feb 13, 2019 | 101.71 | 101.97 | 100.96 | 101.06 | 19,423,858 | -0.08(-0.08%) |
Feb 12, 2019 | 100.42 | 101.37 | 99.80 | 101.13 | 26,445,806 | +1.55(+1.56%) |
Feb 11, 2019 | 100.48 | 100.84 | 99.31 | 99.58 | 19,965,904 | -0.40(-0.40%) |
Feb 08, 2019 | 98.77 | 100.08 | 98.64 | 99.98 | 22,682,714 | +0.38(+0.38%) |
Feb 07, 2019 | 99.51 | 99.90 | 98.67 | 99.60 | 31,440,676 | -0.72(-0.72%) |
Feb 06, 2019 | 101.24 | 101.24 | 99.85 | 100.32 | 21,771,090 | -1.13(-1.11%) |
Feb 05, 2019 | 100.35 | 101.49 | 100.25 | 101.44 | 28,860,998 | +1.40(+1.40%) |
Feb 04, 2019 | 97.33 | 100.10 | 97.23 | 100.05 | 32,999,604 | +2.80(+2.88%) |
Feb 01, 2019 | 98.19 | 98.49 | 96.84 | 97.24 | 37,558,540 | -1.56(-1.58%) |
Jan 31, 2019 | 98.21 | 99.55 | 97.62 | 98.81 | 58,633,920 | -1.84(-1.83%) |
Jan 30, 2019 | 98.99 | 100.65 | 98.71 | 100.65 | 51,549,604 | +3.25(+3.34%) |
Jan 29, 2019 | 99.23 | 99.32 | 96.67 | 97.40 | 33,151,650 | -2.02(-2.04%) |
Jan 28, 2019 | 100.54 | 100.75 | 99.02 | 99.42 | 31,145,416 | -1.98(-1.95%) |
Jan 25, 2019 | 101.46 | 102.07 | 100.85 | 101.40 | 32,995,258 | +0.92(+0.91%) |
Jan 24, 2019 | 101.10 | 101.24 | 99.67 | 100.48 | 24,458,090 | -0.48(-0.48%) |
Jan 23, 2019 | 100.40 | 101.28 | 99.67 | 100.96 | 27,325,796 | +0.97(+0.97%) |
Jan 22, 2019 | 101.00 | 101.33 | 99.21 | 99.99 | 34,200,912 | -1.92(-1.89%) |
Jan 18, 2019 | 101.67 | 102.09 | 100.21 | 101.91 | 39,558,140 | +1.51(+1.50%) |
Jan 17, 2019 | 99.34 | 100.89 | 99.12 | 100.40 | 28,813,876 | +0.70(+0.70%) |
Jan 16, 2019 | 99.59 | 100.53 | 99.31 | 99.70 | 31,454,098 | +0.35(+0.35%) |
Jan 15, 2019 | 96.99 | 99.39 | 96.39 | 99.35 | 33,341,972 | +2.80(+2.90%) |
Jan 14, 2019 | 96.41 | 97.33 | 95.81 | 96.55 | 29,979,654 | -0.71(-0.73%) |
Jan 11, 2019 | 97.63 | 97.87 | 96.17 | 97.26 | 29,926,048 | -0.76(-0.77%) |
Jan 10, 2019 | 97.66 | 98.16 | 96.87 | 98.02 | 31,698,866 | -0.63(-0.64%) |
Jan 09, 2019 | 98.27 | 99.23 | 97.68 | 98.65 | 34,102,892 | +1.39(+1.43%) |
Jan 08, 2019 | 97.49 | 98.37 | 96.23 | 97.26 | 33,251,116 | +0.70(+0.73%) |
Jan 07, 2019 | 96.17 | 97.71 | 95.54 | 96.56 | 37,625,784 | +0.12(+0.13%) |
Jan 04, 2019 | 94.35 | 96.99 | 93.60 | 96.44 | 46,568,844 | +4.29(+4.65%) |
Jan 03, 2019 | 94.71 | 94.78 | 91.96 | 92.15 | 44,944,540 | -3.52(-3.68%) |
Jan 02, 2019 | 94.19 | 96.27 | 93.61 | 95.67 | 37,269,756 | -0.43(-0.44%) |
Dec 31, 2018 | 95.83 | 96.88 | 95.03 | 96.10 | 35,062,184 | +1.12(+1.18%) |
Dec 28, 2018 | 96.59 | 96.89 | 94.16 | 94.98 | 40,342,172 | -0.75(-0.78%) |
Dec 27, 2018 | 93.95 | 95.74 | 91.21 | 95.73 | 52,292,056 | +0.59(+0.62%) |
Dec 26, 2018 | 90.02 | 95.27 | 88.90 | 95.14 | 54,474,636 | +6.08(+6.83%) |
Dec 24, 2018 | 92.42 | 92.69 | 88.92 | 89.06 | 46,436,200 | -3.88(-4.17%) |
Dec 21, 2018 | 96.16 | 97.45 | 92.21 | 92.94 | 117,574,696 | -3.10(-3.23%) |
Dec 20, 2018 | 97.50 | 98.69 | 93.46 | 96.04 | 74,257,360 | -2.06(-2.10%) |
Dec 19, 2018 | 98.07 | 101.12 | 95.89 | 98.11 | 72,051,312 | -0.26(-0.27%) |
Dec 18, 2018 | 98.16 | 98.88 | 97.00 | 98.37 | 50,977,304 | +1.02(+1.05%) |
Dec 17, 2018 | 99.73 | 100.10 | 96.23 | 97.35 | 60,185,552 | -2.97(-2.96%) |
Dec 14, 2018 | 102.42 | 103.38 | 99.82 | 100.32 | 49,721,132 | -3.24(-3.12%) |
Dec 13, 2018 | 103.68 | 104.90 | 102.78 | 103.56 | 32,380,978 | +0.35(+0.34%) |
Dec 12, 2018 | 104.92 | 105.28 | 103.17 | 103.20 | 38,232,076 | +0.46(+0.45%) |
Dec 11, 2018 | 103.89 | 104.97 | 101.65 | 102.74 | 44,768,252 | +0.95(+0.93%) |
Dec 10, 2018 | 99.16 | 102.16 | 98.29 | 101.80 | 43,112,340 | +2.62(+2.64%) |
Dec 07, 2018 | 102.54 | 103.56 | 98.68 | 99.17 | 47,609,180 | -4.13(-4.00%) |
Dec 06, 2018 | 100.12 | 103.36 | 99.34 | 103.31 | 50,781,812 | +0.63(+0.62%) |
Dec 04, 2018 | 105.91 | 106.57 | 102.38 | 102.67 | 47,769,832 | -3.38(-3.19%) |
Dec 03, 2018 | 106.91 | 107.31 | 104.77 | 106.05 | 36,297,140 | +1.14(+1.08%) |
Nov 30, 2018 | 104.74 | 104.99 | 103.47 | 104.92 | 35,582,088 | +0.66(+0.63%) |
Nov 29, 2018 | 104.39 | 105.13 | 103.16 | 104.25 | 29,375,276 | -0.88(-0.84%) |
Nov 28, 2018 | 102.08 | 105.33 | 102.05 | 105.14 | 49,037,136 | +3.77(+3.72%) |
Nov 27, 2018 | 100.55 | 101.55 | 99.69 | 101.37 | 30,752,526 | +0.63(+0.63%) |
Nov 26, 2018 | 99.15 | 100.89 | 98.95 | 100.73 | 34,134,196 | +3.22(+3.30%) |
Nov 23, 2018 | 96.67 | 98.22 | 96.51 | 97.52 | 14,610,010 | -0.04(-0.04%) |
Nov 21, 2018 | 97.56 | 97.56 | 97.56 | 0 | +1.32(+1.38%) | |
Nov 20, 2018 | 96.32 | 97.42 | 94.00 | 96.23 | 67,677,776 | -2.75(-2.78%) |
Nov 19, 2018 | 102.44 | 102.71 | 97.97 | 98.99 | 45,812,564 | -3.47(-3.39%) |
Nov 16, 2018 | 101.31 | 103.02 | 101.05 | 102.46 | 35,409,280 | +0.95(+0.94%) |
Nov 15, 2018 | 99.34 | 101.99 | 98.31 | 101.50 | 40,650,128 | +2.19(+2.20%) |
Nov 14, 2018 | 102.28 | 102.43 | 98.84 | 99.32 | 41,725,504 | -1.43(-1.42%) |
Nov 13, 2018 | 101.32 | 102.44 | 100.46 | 100.75 | 37,538,260 | +0.07(+0.07%) |
Nov 12, 2018 | 103.08 | 103.59 | 99.95 | 100.68 | 35,664,360 | -2.54(-2.46%) |
Nov 09, 2018 | 104.43 | 104.99 | 102.46 | 103.22 | 34,009,392 | -2.05(-1.95%) |
Nov 08, 2018 | 105.32 | 105.71 | 104.48 | 105.28 | 27,046,912 | -0.20(-0.19%) |
Nov 07, 2018 | 103.10 | 105.74 | 103.06 | 105.47 | 40,216,072 | +3.99(+3.94%) |
Nov 06, 2018 | 101.16 | 102.53 | 100.12 | 101.48 | 25,829,152 | +0.20(+0.20%) |
Nov 05, 2018 | 100.21 | 101.50 | 99.77 | 101.28 | 29,626,846 | +1.27(+1.27%) |
Nov 02, 2018 | 100.31 | 101.10 | 98.89 | 100.01 | 39,997,168 | +0.23(+0.23%) |
Nov 01, 2018 | 100.85 | 101.10 | 99.42 | 99.78 | 35,424,548 | -0.84(-0.83%) |
Oct 31, 2018 | 99.32 | 101.88 | 99.28 | 100.62 | 54,198,844 | +2.90(+2.97%) |
Oct 30, 2018 | 97.65 | 98.33 | 94.31 | 97.72 | 69,354,824 | -0.11(-0.12%) |
Oct 29, 2018 | 101.85 | 102.40 | 95.74 | 97.83 | 58,532,168 | -2.93(-2.91%) |
Oct 26, 2018 | 99.57 | 102.45 | 98.69 | 100.76 | 58,937,388 | -1.26(-1.24%) |
Oct 25, 2018 | 100.38 | 102.94 | 100.00 | 102.03 | 65,419,336 | +5.63(+5.84%) |
Oct 24, 2018 | 102.13 | 102.20 | 95.70 | 96.39 | 67,735,208 | -5.45(-5.35%) |
Oct 23, 2018 | 101.53 | 102.66 | 99.02 | 101.84 | 46,441,516 | -1.44(-1.40%) |
Oct 22, 2018 | 102.99 | 104.14 | 101.97 | 103.28 | 28,139,690 | +0.91(+0.89%) |
Oct 19, 2018 | 102.62 | 104.44 | 101.94 | 102.36 | 34,801,476 | +0.15(+0.15%) |
Oct 18, 2018 | 103.72 | 104.13 | 101.58 | 102.22 | 34,475,068 | -2.08(-2.00%) |
Oct 17, 2018 | 105.21 | 105.33 | 103.20 | 104.30 | 28,179,024 | -0.27(-0.26%) |
Oct 16, 2018 | 103.19 | 104.96 | 102.64 | 104.57 | 33,545,212 | +3.20(+3.16%) |
Oct 15, 2018 | 102.60 | 103.14 | 100.75 | 101.37 | 34,032,432 | -1.86(-1.80%) |
Oct 12, 2018 | 102.69 | 104.80 | 100.91 | 103.22 | 50,677,912 | +3.45(+3.46%) |
Oct 11, 2018 | 99.25 | 102.62 | 98.16 | 99.77 | 67,804,816 | -0.24(-0.24%) |
Oct 10, 2018 | 104.80 | 105.04 | 99.66 | 100.01 | 65,133,828 | -5.75(-5.43%) |
Oct 09, 2018 | 104.70 | 106.53 | 104.38 | 105.76 | 27,802,948 | +1.33(+1.27%) |
Oct 08, 2018 | 105.19 | 105.54 | 103.01 | 104.43 | 31,460,126 | -1.21(-1.14%) |
Oct 05, 2018 | 106.11 | 106.61 | 104.23 | 105.63 | 30,856,330 | -0.62(-0.59%) |
Oct 04, 2018 | 107.97 | 108.11 | 105.16 | 106.26 | 36,958,676 | -2.24(-2.07%) |
Oct 03, 2018 | 108.73 | 109.45 | 108.27 | 108.50 | 17,668,310 | +0.02(+0.02%) |
Oct 02, 2018 | 108.62 | 109.13 | 107.81 | 108.48 | 22,058,598 | -0.43(-0.40%) |
Oct 01, 2018 | 108.10 | 108.98 | 108.08 | 108.91 | 20,042,916 | +1.17(+1.08%) |
Sep 28, 2018 | 107.58 | 107.93 | 107.09 | 107.74 | 22,978,990 | -0.04(-0.04%) |
Sep 27, 2018 | 108.13 | 108.25 | 107.58 | 107.78 | 20,230,068 | +0.41(+0.38%) |
Sep 26, 2018 | 107.84 | 108.39 | 107.15 | 107.38 | 20,538,822 | -0.44(-0.41%) |
Sep 25, 2018 | 108.15 | 108.43 | 107.16 | 107.82 | 24,053,114 | -0.21(-0.19%) |
Sep 24, 2018 | 106.48 | 108.24 | 105.72 | 108.03 | 29,009,642 | +0.39(+0.36%) |
Sep 21, 2018 | 107.40 | 108.61 | 106.93 | 107.64 | 75,609,832 | +0.65(+0.61%) |
Sep 20, 2018 | 105.78 | 107.21 | 105.45 | 106.99 | 25,168,782 | +1.76(+1.67%) |
Sep 19, 2018 | 106.50 | 106.75 | 104.61 | 105.23 | 23,057,322 | -1.42(-1.33%) |
Sep 18, 2018 | 105.69 | 107.10 | 105.25 | 106.65 | 23,530,884 | +1.01(+0.95%) |
Sep 17, 2018 | 107.10 | 107.11 | 105.38 | 105.64 | 22,005,236 | -1.16(-1.08%) |
Sep 14, 2018 | 106.79 | 107.14 | 105.93 | 106.80 | 20,298,190 | +0.43(+0.41%) |
Sep 13, 2018 | 105.62 | 107.13 | 105.62 | 106.37 | 27,531,440 | +1.13(+1.07%) |
Sep 12, 2018 | 104.97 | 105.37 | 104.11 | 105.24 | 20,052,356 | +0.44(+0.42%) |
Sep 11, 2018 | 102.59 | 105.13 | 102.58 | 104.80 | 25,794,928 | +1.75(+1.70%) |
Sep 10, 2018 | 102.53 | 103.29 | 102.08 | 103.04 | 21,995,380 | +1.10(+1.08%) |
Sep 07, 2018 | 101.96 | 102.43 | 101.02 | 101.94 | 23,882,112 | -0.50(-0.49%) |
Sep 06, 2018 | 101.98 | 102.68 | 101.28 | 102.44 | 24,920,784 | +0.24(+0.23%) |
Sep 05, 2018 | 104.58 | 104.97 | 101.84 | 102.20 | 34,890,340 | -3.03(-2.88%) |
Sep 04, 2018 | 104.43 | 105.47 | 103.83 | 105.24 | 24,025,036 | -0.58(-0.55%) |
Aug 31, 2018 | 105.82 | 105.82 | 105.82 | 0 | +0.36(+0.34%) | |
Aug 30, 2018 | 105.20 | 106.09 | 104.98 | 105.47 | 24,199,368 | -0.07(-0.06%) |
Aug 29, 2018 | 104.05 | 105.54 | 103.88 | 105.53 | 22,096,248 | +1.66(+1.60%) |
Aug 28, 2018 | 103.57 | 104.10 | 103.43 | 103.87 | 20,328,906 | +0.62(+0.60%) |
Aug 27, 2018 | 102.94 | 103.29 | 102.22 | 103.25 | 20,849,368 | +1.13(+1.11%) |
Aug 24, 2018 | 101.43 | 102.27 | 101.33 | 102.12 | 18,293,772 | +0.79(+0.78%) |
Aug 23, 2018 | 100.94 | 101.91 | 100.68 | 101.33 | 19,278,240 | +0.47(+0.47%) |
Aug 22, 2018 | 99.72 | 101.12 | 99.65 | 100.86 | 19,106,596 | +1.02(+1.02%) |
Aug 21, 2018 | 100.73 | 101.13 | 99.72 | 99.84 | 24,278,840 | -0.84(-0.83%) |
Aug 20, 2018 | 101.28 | 101.65 | 100.31 | 100.68 | 19,001,080 | -0.67(-0.66%) |
Aug 17, 2018 | 101.14 | 101.65 | 100.51 | 101.35 | 19,172,158 | -0.06(-0.06%) |
Aug 16, 2018 | 102.03 | 102.55 | 101.08 | 101.40 | 22,698,726 | -0.02(-0.02%) |
Aug 15, 2018 | 102.20 | 102.68 | 100.63 | 101.42 | 31,821,216 | -1.39(-1.36%) |
Aug 14, 2018 | 101.88 | 103.00 | 101.39 | 102.82 | 17,884,982 | +1.27(+1.25%) |
Aug 13, 2018 | 102.52 | 102.84 | 101.45 | 101.55 | 19,684,626 | -0.74(-0.72%) |
Aug 10, 2018 | 102.69 | 102.94 | 101.71 | 102.29 | 19,376,150 | -0.63(-0.61%) |
Aug 09, 2018 | 102.96 | 103.38 | 102.86 | 102.92 | 14,572,282 | +0.17(+0.16%) |
Aug 08, 2018 | 102.60 | 103.00 | 102.07 | 102.75 | 16,498,843 | +0.57(+0.56%) |
Aug 07, 2018 | 101.88 | 102.39 | 101.51 | 102.18 | 17,129,072 | +0.70(+0.69%) |
Aug 06, 2018 | 101.47 | 101.75 | 100.94 | 101.47 | 21,593,848 | +0.08(+0.08%) |
Aug 03, 2018 | 101.17 | 101.40 | 100.25 | 101.39 | 19,883,258 | +0.44(+0.44%) |
Aug 02, 2018 | 98.91 | 101.44 | 98.39 | 100.95 | 27,812,480 | +1.21(+1.21%) |