Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 84.66 | 84.66 | 83.60 | 84.37 | 216,941 | -0.52(-0.61%) |
Oct 30, 2019 | 85.16 | 85.16 | 84.42 | 84.89 | 526,101 | -0.26(-0.31%) |
Oct 29, 2019 | 85.08 | 85.50 | 85.08 | 85.15 | 1,308,932 | -0.03(-0.04%) |
Oct 28, 2019 | 84.98 | 85.37 | 84.98 | 85.18 | 927,545 | +0.83(+0.98%) |
Oct 25, 2019 | 83.34 | 84.44 | 83.34 | 84.35 | 214,500 | +1.22(+1.47%) |
Oct 24, 2019 | 83.70 | 83.70 | 82.80 | 83.13 | 384,704 | -0.22(-0.26%) |
Oct 23, 2019 | 82.98 | 83.35 | 82.68 | 83.35 | 343,785 | +0.04(+0.05%) |
Oct 22, 2019 | 82.97 | 83.69 | 82.73 | 83.31 | 474,519 | +0.50(+0.60%) |
Oct 21, 2019 | 82.55 | 83.00 | 82.55 | 82.81 | 171,188 | +0.67(+0.82%) |
Oct 18, 2019 | 82.03 | 82.36 | 81.75 | 82.14 | 554,900 | -0.05(-0.06%) |
Oct 17, 2019 | 82.39 | 82.50 | 81.86 | 82.19 | 181,738 | +0.05(+0.06%) |
Oct 16, 2019 | 82.34 | 82.71 | 82.12 | 82.14 | 109,847 | -0.30(-0.36%) |
Oct 15, 2019 | 81.44 | 82.75 | 81.39 | 82.44 | 147,096 | +1.12(+1.38%) |
Oct 14, 2019 | 81.13 | 81.38 | 81.00 | 81.32 | 330,110 | -0.07(-0.09%) |
Oct 11, 2019 | 80.98 | 82.06 | 80.98 | 81.39 | 378,500 | +1.33(+1.66%) |
Oct 10, 2019 | 79.26 | 80.43 | 79.18 | 80.06 | 349,446 | +0.81(+1.02%) |
Oct 09, 2019 | 79.11 | 79.57 | 79.02 | 79.25 | 150,221 | +0.71(+0.90%) |
Oct 08, 2019 | 79.35 | 79.36 | 78.53 | 78.54 | 471,227 | -1.41(-1.77%) |
Oct 07, 2019 | 80.04 | 80.64 | 79.91 | 79.95 | 230,069 | -0.28(-0.36%) |
Oct 04, 2019 | 79.58 | 80.30 | 79.39 | 80.24 | 1,699,800 | +0.83(+1.05%) |
Oct 03, 2019 | 78.86 | 79.41 | 77.83 | 79.41 | 572,876 | +0.43(+0.54%) |
Oct 02, 2019 | 80.13 | 80.13 | 78.69 | 78.98 | 343,100 | -1.67(-2.07%) |
Oct 01, 2019 | 82.34 | 82.59 | 80.50 | 80.65 | 597,074 | -1.39(-1.69%) |
Sep 30, 2019 | 81.84 | 82.28 | 81.73 | 82.04 | 200,719 | +0.38(+0.47%) |
Sep 27, 2019 | 82.10 | 82.30 | 81.24 | 81.66 | 706,500 | -0.37(-0.45%) |
Sep 26, 2019 | 82.47 | 82.61 | 81.63 | 82.03 | 337,838 | -0.41(-0.50%) |
Sep 25, 2019 | 81.66 | 82.60 | 81.49 | 82.44 | 348,242 | +0.71(+0.87%) |
Sep 24, 2019 | 82.88 | 83.04 | 81.47 | 81.73 | 425,541 | -1.50(-1.80%) |
Sep 23, 2019 | 83.00 | 83.47 | 82.85 | 83.23 | 160,303 | -0.06(-0.07%) |
Sep 20, 2019 | 83.76 | 84.04 | 83.20 | 83.29 | 281,700 | -0.19(-0.23%) |
Sep 19, 2019 | 83.94 | 84.02 | 83.39 | 83.48 | 219,554 | -0.13(-0.16%) |
Sep 18, 2019 | 83.70 | 83.70 | 83.01 | 83.61 | 309,878 | -0.39(-0.46%) |
Sep 17, 2019 | 83.98 | 84.01 | 83.45 | 84.00 | 265,190 | -0.23(-0.27%) |
Sep 16, 2019 | 84.03 | 84.39 | 83.93 | 84.23 | 397,721 | -0.42(-0.50%) |
Sep 13, 2019 | 84.73 | 85.22 | 84.61 | 84.65 | 540,100 | +0.06(+0.07%) |
Sep 12, 2019 | 84.81 | 84.99 | 84.01 | 84.59 | 912,626 | -0.23(-0.27%) |
Sep 11, 2019 | 84.21 | 84.86 | 83.56 | 84.82 | 938,351 | +0.82(+0.98%) |
Sep 10, 2019 | 82.74 | 84.00 | 82.73 | 84.00 | 1,142,912 | +1.17(+1.41%) |
Sep 09, 2019 | 81.99 | 82.94 | 81.99 | 82.83 | 729,662 | +1.45(+1.78%) |
Sep 06, 2019 | 81.20 | 81.55 | 81.07 | 81.38 | 127,400 | +0.27(+0.33%) |
Sep 05, 2019 | 80.41 | 81.54 | 80.41 | 81.11 | 223,182 | +1.57(+1.97%) |
Sep 04, 2019 | 78.99 | 79.60 | 78.99 | 79.54 | 312,173 | +1.19(+1.52%) |
Sep 03, 2019 | 78.32 | 78.42 | 77.60 | 78.35 | 405,679 | -0.41(-0.52%) |
Aug 30, 2019 | 78.75 | 79.16 | 78.54 | 78.76 | 226,500 | +0.42(+0.54%) |
Aug 29, 2019 | 77.85 | 78.56 | 77.85 | 78.34 | 341,427 | +1.21(+1.57%) |
Aug 28, 2019 | 76.11 | 77.20 | 75.93 | 77.13 | 381,113 | +0.87(+1.14%) |
Aug 27, 2019 | 77.40 | 77.44 | 76.19 | 76.26 | 240,373 | -0.81(-1.05%) |
Aug 26, 2019 | 77.16 | 77.34 | 76.72 | 77.07 | 283,633 | +0.63(+0.82%) |
Aug 23, 2019 | 78.13 | 78.58 | 76.13 | 76.44 | 417,400 | -2.23(-2.83%) |
Aug 22, 2019 | 78.77 | 79.06 | 78.27 | 78.67 | 160,825 | +0.13(+0.17%) |
Aug 21, 2019 | 78.51 | 78.69 | 78.41 | 78.54 | 151,584 | +0.79(+1.02%) |
Aug 20, 2019 | 78.39 | 78.49 | 77.72 | 77.75 | 300,861 | -0.83(-1.06%) |
Aug 19, 2019 | 78.62 | 78.82 | 78.41 | 78.58 | 165,141 | +1.05(+1.35%) |
Aug 16, 2019 | 76.62 | 77.67 | 76.62 | 77.53 | 303,600 | +1.36(+1.79%) |
Aug 15, 2019 | 76.70 | 76.70 | 75.62 | 76.17 | 407,786 | -0.21(-0.27%) |
Aug 14, 2019 | 77.81 | 77.81 | 76.36 | 76.38 | 363,324 | -2.73(-3.45%) |
Aug 13, 2019 | 77.86 | 79.89 | 77.73 | 79.11 | 469,308 | +1.09(+1.40%) |
Aug 12, 2019 | 78.57 | 78.57 | 77.71 | 78.02 | 153,748 | -1.03(-1.30%) |
Aug 09, 2019 | 79.76 | 79.76 | 78.65 | 79.05 | 214,300 | -1.10(-1.37%) |
Aug 08, 2019 | 79.24 | 80.20 | 79.15 | 80.15 | 656,855 | +1.20(+1.52%) |
Aug 07, 2019 | 78.16 | 79.14 | 77.51 | 78.95 | 928,011 | -0.10(-0.13%) |
Aug 06, 2019 | 78.91 | 79.08 | 77.97 | 79.05 | 1,254,174 | +0.75(+0.96%) |
Aug 05, 2019 | 79.27 | 79.28 | 77.66 | 78.30 | 594,058 | -2.27(-2.82%) |
Aug 02, 2019 | 81.01 | 81.01 | 80.21 | 80.57 | 1,307,700 | -0.79(-0.97%) |
Aug 01, 2019 | 82.63 | 83.42 | 81.03 | 81.36 | 573,835 | -1.13(-1.37%) |
Jul 31, 2019 | 83.37 | 83.47 | 81.86 | 82.49 | 237,810 | -1.04(-1.25%) |
Jul 30, 2019 | 83.25 | 83.62 | 83.00 | 83.53 | 487,944 | -0.25(-0.30%) |
Jul 29, 2019 | 83.75 | 83.94 | 83.54 | 83.78 | 522,855 | -0.08(-0.10%) |
Jul 26, 2019 | 83.85 | 83.99 | 83.49 | 83.86 | 173,800 | +0.24(+0.29%) |
Jul 25, 2019 | 84.01 | 84.04 | 83.42 | 83.62 | 141,575 | -0.57(-0.68%) |
Jul 24, 2019 | 83.07 | 84.23 | 83.06 | 84.19 | 204,291 | +1.01(+1.21%) |
Jul 23, 2019 | 82.74 | 83.21 | 82.51 | 83.18 | 255,855 | +0.79(+0.96%) |
Jul 22, 2019 | 82.51 | 82.75 | 82.22 | 82.39 | 186,340 | +0.02(+0.02%) |
Jul 19, 2019 | 82.66 | 82.92 | 82.35 | 82.37 | 285,500 | -0.07(-0.08%) |
Jul 18, 2019 | 81.85 | 82.61 | 81.73 | 82.44 | 187,284 | +0.48(+0.59%) |
Jul 17, 2019 | 82.69 | 82.69 | 81.96 | 81.96 | 133,954 | -0.74(-0.89%) |
Jul 16, 2019 | 82.82 | 82.96 | 82.56 | 82.70 | 146,785 | -0.20(-0.24%) |
Jul 15, 2019 | 83.02 | 83.06 | 82.61 | 82.90 | 219,872 | -0.02(-0.02%) |
Jul 12, 2019 | 82.25 | 82.99 | 82.25 | 82.92 | 144,400 | +0.88(+1.07%) |
Jul 11, 2019 | 82.20 | 82.35 | 81.68 | 82.04 | 140,025 | +0.28(+0.34%) |
Jul 10, 2019 | 81.86 | 82.26 | 81.62 | 81.76 | 154,668 | +0.25(+0.31%) |
Jul 09, 2019 | 81.30 | 81.55 | 80.91 | 81.51 | 392,613 | -0.08(-0.10%) |
Jul 08, 2019 | 81.58 | 81.88 | 81.39 | 81.59 | 176,455 | -0.42(-0.51%) |
Jul 05, 2019 | 81.64 | 82.07 | 81.42 | 82.01 | 155,800 | +0.04(+0.05%) |
Jul 03, 2019 | 81.63 | 81.99 | 81.63 | 81.97 | 139,800 | +0.48(+0.59%) |
Jul 02, 2019 | 81.62 | 81.62 | 81.08 | 81.49 | 379,521 | -0.18(-0.22%) |
Jul 01, 2019 | 82.29 | 82.56 | 81.28 | 81.67 | 3,217,074 | +0.48(+0.59%) |
Jun 28, 2019 | 80.72 | 81.24 | 80.62 | 81.19 | 1,285,600 | +0.88(+1.10%) |
Jun 27, 2019 | 79.85 | 80.39 | 79.85 | 80.31 | 136,572 | +0.64(+0.80%) |
Jun 26, 2019 | 79.64 | 79.95 | 79.64 | 79.67 | 176,376 | +0.53(+0.67%) |
Jun 25, 2019 | 79.65 | 79.65 | 79.10 | 79.14 | 445,847 | -0.19(-0.24%) |
Jun 24, 2019 | 79.66 | 79.81 | 79.30 | 79.33 | 198,928 | -0.33(-0.41%) |
Jun 21, 2019 | 79.63 | 80.03 | 79.50 | 79.66 | 728,400 | -0.13(-0.16%) |
Jun 20, 2019 | 80.02 | 80.12 | 79.20 | 79.79 | 145,819 | +0.46(+0.58%) |
Jun 19, 2019 | 79.28 | 79.55 | 79.15 | 79.33 | 190,764 | +0.14(+0.18%) |
Jun 18, 2019 | 78.48 | 79.64 | 78.43 | 79.19 | 201,905 | +1.13(+1.45%) |
Jun 17, 2019 | 78.25 | 78.38 | 77.87 | 78.06 | 174,497 | -0.71(-0.90%) |
Jun 14, 2019 | 78.96 | 78.96 | 78.52 | 78.77 | 105,700 | -0.43(-0.54%) |
Jun 13, 2019 | 78.82 | 79.28 | 78.74 | 79.20 | 211,381 | +0.68(+0.87%) |
Jun 12, 2019 | 78.87 | 78.99 | 78.48 | 78.52 | 171,179 | -0.50(-0.63%) |
Jun 11, 2019 | 79.56 | 79.62 | 78.94 | 79.02 | 130,912 | +0.13(+0.16%) |
Jun 10, 2019 | 78.77 | 79.44 | 78.76 | 78.89 | 316,968 | +0.58(+0.74%) |
Jun 07, 2019 | 78.07 | 78.60 | 77.99 | 78.31 | 501,000 | +0.48(+0.62%) |
Jun 06, 2019 | 77.51 | 78.08 | 77.27 | 77.83 | 639,500 | +0.37(+0.48%) |
Jun 05, 2019 | 77.93 | 78.00 | 76.84 | 77.46 | 1,602,002 | -0.08(-0.10%) |
Jun 04, 2019 | 76.08 | 77.59 | 76.08 | 77.54 | 361,717 | +2.20(+2.92%) |
Jun 03, 2019 | 74.76 | 75.76 | 74.76 | 75.34 | 1,004,580 | +0.68(+0.91%) |
May 31, 2019 | 75.29 | 75.30 | 74.62 | 74.66 | 298,200 | -1.54(-2.02%) |
May 30, 2019 | 76.52 | 76.88 | 75.89 | 76.20 | 376,639 | -0.17(-0.22%) |
May 29, 2019 | 76.29 | 76.66 | 75.83 | 76.37 | 572,904 | -0.43(-0.56%) |
May 28, 2019 | 77.94 | 77.99 | 76.80 | 76.80 | 610,700 | -1.05(-1.35%) |
May 24, 2019 | 78.02 | 78.24 | 77.63 | 77.85 | 325,200 | +0.18(+0.23%) |
May 23, 2019 | 77.97 | 77.97 | 77.15 | 77.67 | 642,725 | -0.97(-1.23%) |
May 22, 2019 | 79.05 | 79.18 | 78.51 | 78.64 | 176,581 | -0.90(-1.13%) |
May 21, 2019 | 79.14 | 79.66 | 79.09 | 79.54 | 749,571 | +0.88(+1.12%) |
May 20, 2019 | 78.63 | 79.22 | 78.44 | 78.66 | 642,379 | -0.52(-0.66%) |
May 17, 2019 | 79.13 | 80.10 | 79.06 | 79.18 | 370,600 | -0.61(-0.76%) |
May 16, 2019 | 79.54 | 80.33 | 79.54 | 79.79 | 620,916 | +0.27(+0.34%) |
May 15, 2019 | 78.70 | 79.71 | 78.56 | 79.52 | 1,523,390 | +0.29(+0.37%) |
May 14, 2019 | 78.63 | 79.70 | 78.63 | 79.23 | 1,126,235 | +0.95(+1.21%) |
May 13, 2019 | 78.97 | 79.11 | 77.96 | 78.28 | 722,532 | -2.24(-2.78%) |
May 10, 2019 | 80.04 | 80.78 | 78.96 | 80.52 | 558,900 | +0.23(+0.29%) |
May 09, 2019 | 80.01 | 80.51 | 79.32 | 80.29 | 321,559 | -0.44(-0.55%) |
May 08, 2019 | 81.00 | 81.48 | 80.70 | 80.73 | 593,402 | -0.42(-0.52%) |
May 07, 2019 | 81.90 | 81.90 | 80.60 | 81.15 | 809,687 | -1.31(-1.59%) |
May 06, 2019 | 81.34 | 82.60 | 81.33 | 82.46 | 607,680 | -0.37(-0.45%) |
May 03, 2019 | 82.44 | 82.90 | 82.32 | 82.83 | 309,400 | +0.84(+1.02%) |
May 02, 2019 | 82.03 | 82.56 | 81.53 | 81.99 | 1,285,862 | -0.15(-0.18%) |
May 01, 2019 | 82.82 | 83.00 | 82.12 | 82.14 | 534,042 | -0.45(-0.54%) |
Apr 30, 2019 | 82.47 | 82.72 | 81.96 | 82.59 | 1,358,761 | +0.20(+0.24%) |
Apr 29, 2019 | 82.21 | 82.70 | 82.21 | 82.39 | 1,774,622 | +0.26(+0.32%) |
Apr 26, 2019 | 81.70 | 82.17 | 81.48 | 82.13 | 1,736,900 | +0.06(+0.07%) |
Apr 25, 2019 | 82.61 | 82.61 | 81.82 | 82.07 | 861,982 | -0.74(-0.89%) |
Apr 24, 2019 | 83.06 | 83.12 | 82.64 | 82.81 | 426,606 | -0.43(-0.52%) |
Apr 23, 2019 | 82.80 | 83.35 | 82.68 | 83.24 | 272,989 | +0.57(+0.69%) |
Apr 22, 2019 | 82.74 | 82.85 | 82.57 | 82.67 | 589,676 | -0.26(-0.31%) |
Apr 18, 2019 | 82.90 | 83.01 | 82.54 | 82.93 | 1,813,400 | +0.15(+0.18%) |
Apr 17, 2019 | 83.27 | 83.34 | 82.63 | 82.78 | 1,231,091 | +0.04(+0.05%) |
Apr 16, 2019 | 82.43 | 82.74 | 82.24 | 82.74 | 508,841 | +0.57(+0.69%) |
Apr 15, 2019 | 82.39 | 82.54 | 81.93 | 82.17 | 449,707 | -0.21(-0.25%) |
Apr 12, 2019 | 82.52 | 82.76 | 82.07 | 82.38 | 694,300 | +0.30(+0.37%) |
Apr 11, 2019 | 82.14 | 82.45 | 81.90 | 82.08 | 434,434 | +0.05(+0.06%) |
Apr 10, 2019 | 81.65 | 82.08 | 81.51 | 82.03 | 394,321 | +0.50(+0.61%) |
Apr 09, 2019 | 82.08 | 82.08 | 81.35 | 81.53 | 446,943 | -0.84(-1.02%) |
Apr 08, 2019 | 82.13 | 82.37 | 81.99 | 82.37 | 1,638,904 | +0.06(+0.07%) |
Apr 05, 2019 | 82.00 | 82.33 | 81.89 | 82.31 | 534,300 | +0.45(+0.55%) |
Apr 04, 2019 | 81.32 | 81.90 | 81.25 | 81.86 | 780,922 | +0.47(+0.58%) |
Apr 03, 2019 | 81.40 | 81.72 | 81.11 | 81.39 | 467,645 | +0.51(+0.63%) |
Apr 02, 2019 | 81.04 | 81.18 | 80.75 | 80.88 | 245,142 | -0.35(-0.43%) |
Apr 01, 2019 | 80.56 | 81.29 | 80.53 | 81.23 | 298,690 | +1.37(+1.72%) |
Mar 29, 2019 | 79.74 | 79.95 | 79.50 | 79.86 | 370,000 | +0.70(+0.88%) |
Mar 28, 2019 | 79.14 | 79.46 | 78.69 | 79.16 | 348,467 | +0.17(+0.22%) |
Mar 27, 2019 | 79.35 | 79.61 | 78.63 | 78.99 | 612,786 | -0.40(-0.50%) |
Mar 26, 2019 | 79.11 | 79.67 | 78.86 | 79.39 | 293,404 | +0.69(+0.88%) |
Mar 25, 2019 | 78.93 | 79.26 | 78.32 | 78.70 | 586,218 | -0.36(-0.46%) |
Mar 22, 2019 | 80.44 | 80.46 | 78.95 | 79.06 | 722,400 | -1.82(-2.25%) |
Mar 21, 2019 | 79.56 | 81.10 | 79.48 | 80.88 | 450,619 | +1.15(+1.44%) |
Mar 20, 2019 | 80.56 | 80.56 | 79.57 | 79.73 | 552,159 | -1.58(-1.94%) |
Mar 19, 2019 | 81.63 | 81.98 | 81.05 | 81.31 | 525,328 | +0.06(+0.07%) |
Mar 18, 2019 | 80.90 | 81.41 | 80.90 | 81.25 | 561,508 | +0.39(+0.48%) |
Mar 15, 2019 | 80.56 | 81.02 | 80.56 | 80.86 | 1,847,600 | +0.48(+0.60%) |
Mar 14, 2019 | 80.63 | 80.74 | 80.28 | 80.38 | 253,092 | -0.23(-0.29%) |
Mar 13, 2019 | 80.40 | 80.88 | 80.39 | 80.61 | 338,904 | +0.46(+0.57%) |
Mar 12, 2019 | 80.02 | 80.45 | 80.01 | 80.15 | 1,211,453 | +0.20(+0.25%) |
Mar 11, 2019 | 79.01 | 80.02 | 79.01 | 79.95 | 455,737 | +1.13(+1.43%) |
Mar 08, 2019 | 78.17 | 78.85 | 78.07 | 78.82 | 309,400 | -0.08(-0.10%) |
Mar 07, 2019 | 79.35 | 79.35 | 78.58 | 78.90 | 850,741 | -0.69(-0.87%) |
Mar 06, 2019 | 80.44 | 80.44 | 79.49 | 79.59 | 382,444 | -0.98(-1.22%) |
Mar 05, 2019 | 80.90 | 80.90 | 80.30 | 80.57 | 253,005 | -0.36(-0.44%) |
Mar 04, 2019 | 81.75 | 81.78 | 80.23 | 80.93 | 398,545 | -0.57(-0.70%) |
Mar 01, 2019 | 81.74 | 82.09 | 81.17 | 81.50 | 361,100 | +0.28(+0.34%) |
Feb 28, 2019 | 81.47 | 81.47 | 81.13 | 81.22 | 399,933 | -0.50(-0.61%) |
Feb 27, 2019 | 81.94 | 82.05 | 81.47 | 81.72 | 577,438 | -0.38(-0.46%) |
Feb 26, 2019 | 82.05 | 82.48 | 82.05 | 82.10 | 250,986 | -0.14(-0.17%) |
Feb 25, 2019 | 82.61 | 82.81 | 82.20 | 82.24 | 454,672 | +0.23(+0.28%) |
Feb 22, 2019 | 81.84 | 82.11 | 81.68 | 82.01 | 210,100 | +0.42(+0.51%) |
Feb 21, 2019 | 81.92 | 82.01 | 81.33 | 81.59 | 363,011 | -0.49(-0.60%) |
Feb 20, 2019 | 81.79 | 82.34 | 81.76 | 82.08 | 176,927 | +0.18(+0.22%) |
Feb 19, 2019 | 81.35 | 82.10 | 81.35 | 81.90 | 195,003 | +0.32(+0.39%) |
Feb 15, 2019 | 81.00 | 81.63 | 81.00 | 81.58 | 230,000 | +1.00(+1.24%) |
Feb 14, 2019 | 80.38 | 80.96 | 80.16 | 80.58 | 407,018 | -0.19(-0.24%) |
Feb 13, 2019 | 80.52 | 81.00 | 80.48 | 80.77 | 460,047 | +0.49(+0.61%) |
Feb 12, 2019 | 79.69 | 80.49 | 79.64 | 80.28 | 922,898 | +1.06(+1.34%) |
Feb 11, 2019 | 79.30 | 79.32 | 78.98 | 79.22 | 326,783 | +0.12(+0.15%) |
Feb 08, 2019 | 78.94 | 79.11 | 78.13 | 79.10 | 517,200 | -0.30(-0.38%) |
Feb 07, 2019 | 80.01 | 80.01 | 78.73 | 79.40 | 887,491 | -1.13(-1.40%) |
Feb 06, 2019 | 80.26 | 80.72 | 80.26 | 80.53 | 338,383 | +0.25(+0.31%) |
Feb 05, 2019 | 80.20 | 80.49 | 79.92 | 80.28 | 246,295 | +0.08(+0.10%) |
Feb 04, 2019 | 79.92 | 80.20 | 79.46 | 80.20 | 297,731 | +0.22(+0.28%) |
Feb 01, 2019 | 79.78 | 80.18 | 79.55 | 79.98 | 416,300 | +0.27(+0.34%) |
Jan 31, 2019 | 79.00 | 79.77 | 78.84 | 79.71 | 4,174,050 | +0.55(+0.69%) |
Jan 30, 2019 | 78.80 | 79.44 | 78.12 | 79.16 | 760,324 | +0.64(+0.82%) |
Jan 29, 2019 | 78.59 | 78.72 | 78.27 | 78.52 | 182,056 | +0.01(+0.01%) |
Jan 28, 2019 | 78.08 | 78.53 | 77.86 | 78.51 | 603,693 | -0.38(-0.48%) |
Jan 25, 2019 | 78.55 | 79.07 | 78.46 | 78.89 | 288,200 | +0.78(+1.00%) |
Jan 24, 2019 | 77.60 | 78.35 | 77.60 | 78.11 | 304,691 | +0.57(+0.74%) |
Jan 23, 2019 | 77.88 | 78.18 | 76.83 | 77.54 | 346,273 | -0.07(-0.09%) |
Jan 22, 2019 | 78.25 | 78.27 | 77.19 | 77.61 | 1,331,503 | -1.24(-1.57%) |
Jan 18, 2019 | 78.17 | 79.00 | 77.97 | 78.85 | 571,400 | +1.19(+1.53%) |
Jan 17, 2019 | 76.68 | 77.92 | 76.68 | 77.66 | 476,479 | +0.60(+0.78%) |
Jan 16, 2019 | 77.06 | 77.44 | 76.92 | 77.06 | 278,407 | +0.20(+0.26%) |
Jan 15, 2019 | 76.71 | 77.07 | 76.35 | 76.86 | 2,339,303 | +0.26(+0.34%) |
Jan 14, 2019 | 76.29 | 76.87 | 76.21 | 76.60 | 853,812 | -0.46(-0.60%) |
Jan 11, 2019 | 76.30 | 77.32 | 76.28 | 77.06 | 425,900 | +0.50(+0.65%) |
Jan 10, 2019 | 75.70 | 76.58 | 75.56 | 76.56 | 489,209 | +0.24(+0.31%) |
Jan 09, 2019 | 76.22 | 76.66 | 75.77 | 76.32 | 448,369 | +0.50(+0.66%) |
Jan 08, 2019 | 76.00 | 76.17 | 75.14 | 75.82 | 1,685,996 | +0.51(+0.68%) |
Jan 07, 2019 | 74.50 | 75.92 | 74.28 | 75.31 | 445,596 | +0.86(+1.16%) |
Jan 04, 2019 | 73.00 | 74.64 | 73.00 | 74.45 | 484,900 | +2.52(+3.50%) |
Jan 03, 2019 | 72.87 | 73.03 | 71.71 | 71.93 | 451,742 | -1.39(-1.90%) |
Jan 02, 2019 | 71.34 | 73.58 | 71.34 | 73.32 | 558,290 | +0.75(+1.03%) |
Dec 31, 2018 | 72.49 | 72.61 | 71.64 | 72.57 | 1,217,300 | +0.49(+0.68%) |
Dec 28, 2018 | 72.49 | 73.04 | 71.79 | 72.08 | 1,329,500 | -0.12(-0.17%) |
Dec 27, 2018 | 70.63 | 72.20 | 69.59 | 72.20 | 1,028,325 | +0.57(+0.80%) |
Dec 26, 2018 | 69.04 | 71.65 | 67.97 | 71.63 | 1,700,180 | +2.99(+4.36%) |
Dec 24, 2018 | 69.90 | 70.10 | 68.60 | 68.64 | 1,500,300 | -1.78(-2.53%) |
Dec 21, 2018 | 71.94 | 72.97 | 70.19 | 70.42 | 1,391,600 | -1.12(-1.57%) |
Dec 20, 2018 | 72.77 | 73.33 | 71.06 | 71.54 | 2,946,799 | -1.55(-2.12%) |
Dec 19, 2018 | 74.37 | 75.60 | 72.70 | 73.09 | 1,995,267 | -1.33(-1.79%) |
Dec 18, 2018 | 75.08 | 75.67 | 74.04 | 74.42 | 1,090,215 | -0.07(-0.09%) |
Dec 17, 2018 | 75.53 | 76.19 | 74.05 | 74.49 | 2,097,004 | -1.94(-2.54%) |
Dec 14, 2018 | 76.55 | 77.44 | 76.20 | 76.43 | 507,600 | -0.86(-1.11%) |
Dec 13, 2018 | 77.96 | 78.09 | 76.89 | 77.29 | 1,613,108 | -0.36(-0.46%) |
Dec 12, 2018 | 77.97 | 78.68 | 77.57 | 77.65 | 1,509,320 | +0.59(+0.77%) |
Dec 11, 2018 | 78.24 | 78.58 | 76.62 | 77.06 | 865,344 | -0.18(-0.23%) |
Dec 10, 2018 | 77.56 | 77.78 | 75.71 | 77.24 | 1,278,927 | -0.46(-0.59%) |
Dec 07, 2018 | 79.74 | 79.89 | 77.41 | 77.70 | 650,200 | -2.08(-2.61%) |
Dec 06, 2018 | 78.75 | 79.80 | 77.73 | 79.78 | 2,001,924 | -0.37(-0.46%) |
Dec 04, 2018 | 82.83 | 83.01 | 80.04 | 80.15 | 424,900 | -3.02(-3.63%) |
Dec 03, 2018 | 83.58 | 83.60 | 82.60 | 83.17 | 354,527 | +1.00(+1.22%) |
Nov 30, 2018 | 81.65 | 82.32 | 81.53 | 82.17 | 511,300 | +0.49(+0.60%) |
Nov 29, 2018 | 81.93 | 82.17 | 81.36 | 81.68 | 351,186 | -0.43(-0.52%) |
Nov 28, 2018 | 80.70 | 82.11 | 80.16 | 82.11 | 474,812 | +1.69(+2.10%) |
Nov 27, 2018 | 79.91 | 80.42 | 79.75 | 80.42 | 451,813 | +0.16(+0.20%) |
Nov 26, 2018 | 79.63 | 80.31 | 79.62 | 80.26 | 421,076 | +1.26(+1.59%) |
Nov 23, 2018 | 79.00 | 79.45 | 78.89 | 79.00 | 172,300 | -0.55(-0.69%) |
Nov 21, 2018 | 79.55 | 79.55 | 79.55 | 0 | +0.41(+0.52%) | |
Nov 20, 2018 | 79.82 | 80.10 | 78.81 | 79.14 | 518,126 | -1.96(-2.42%) |
Nov 19, 2018 | 81.83 | 81.95 | 80.80 | 81.10 | 547,363 | -0.99(-1.21%) |
Nov 16, 2018 | 81.61 | 82.43 | 81.54 | 82.09 | 291,900 | +0.16(+0.20%) |
Nov 15, 2018 | 80.93 | 82.13 | 80.24 | 81.93 | 585,468 | +0.65(+0.80%) |
Nov 14, 2018 | 82.94 | 83.04 | 80.77 | 81.28 | 842,083 | -0.97(-1.18%) |
Nov 13, 2018 | 82.60 | 83.32 | 82.05 | 82.25 | 421,604 | -0.22(-0.27%) |
Nov 12, 2018 | 83.77 | 83.77 | 82.32 | 82.47 | 1,375,369 | -1.64(-1.95%) |
Nov 09, 2018 | 84.60 | 84.70 | 83.68 | 84.11 | 299,500 | -1.09(-1.28%) |
Nov 08, 2018 | 85.09 | 85.51 | 84.87 | 85.20 | 470,901 | -0.25(-0.29%) |
Nov 07, 2018 | 84.69 | 85.50 | 84.27 | 85.45 | 465,759 | +1.48(+1.76%) |
Nov 06, 2018 | 83.55 | 84.00 | 83.47 | 83.97 | 288,224 | +0.47(+0.56%) |
Nov 05, 2018 | 82.97 | 83.69 | 82.73 | 83.50 | 513,050 | +0.60(+0.72%) |
Nov 02, 2018 | 83.92 | 84.10 | 82.30 | 82.90 | 580,500 | -0.96(-1.14%) |