Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 82.16 | 83.42 | 81.67 | 82.94 | 254,691 | +0.53(+0.65%) |
May 30, 2019 | 82.19 | 83.04 | 81.85 | 82.40 | 163,531 | +0.22(+0.26%) |
May 29, 2019 | 82.84 | 82.86 | 81.56 | 82.19 | 288,679 | -0.72(-0.87%) |
May 28, 2019 | 84.40 | 84.71 | 82.91 | 82.91 | 274,294 | -1.18(-1.40%) |
May 24, 2019 | 84.26 | 84.63 | 83.82 | 84.09 | 294,856 | +0.08(+0.09%) |
May 23, 2019 | 83.46 | 84.08 | 83.21 | 84.02 | 369,844 | +0.42(+0.50%) |
May 22, 2019 | 83.21 | 83.74 | 83.02 | 83.59 | 330,742 | +0.52(+0.62%) |
May 21, 2019 | 82.16 | 83.45 | 82.16 | 83.08 | 959,297 | +0.92(+1.12%) |
May 20, 2019 | 82.59 | 82.93 | 81.96 | 82.16 | 499,352 | -0.15(-0.18%) |
May 17, 2019 | 82.48 | 82.68 | 81.92 | 82.30 | 546,181 | -0.24(-0.29%) |
May 16, 2019 | 82.28 | 82.63 | 81.99 | 82.54 | 328,913 | +0.33(+0.40%) |
May 15, 2019 | 82.13 | 82.68 | 81.92 | 82.22 | 408,461 | +0.06(+0.07%) |
May 14, 2019 | 82.73 | 83.18 | 81.80 | 82.16 | 391,947 | -0.31(-0.38%) |
May 13, 2019 | 81.43 | 82.71 | 81.43 | 82.47 | 679,536 | +0.46(+0.56%) |
May 10, 2019 | 81.87 | 82.73 | 81.60 | 82.01 | 556,397 | +0.07(+0.08%) |
May 09, 2019 | 81.74 | 82.55 | 81.16 | 81.94 | 1,066,499 | +0.16(+0.20%) |
May 08, 2019 | 82.57 | 83.44 | 81.57 | 81.78 | 555,828 | -0.78(-0.95%) |
May 07, 2019 | 83.42 | 84.09 | 82.10 | 82.56 | 1,067,817 | -0.97(-1.17%) |
May 06, 2019 | 82.72 | 83.83 | 82.70 | 83.53 | 916,774 | +0.47(+0.56%) |
May 03, 2019 | 83.10 | 83.61 | 82.60 | 83.07 | 296,249 | +0.21(+0.25%) |
May 02, 2019 | 82.61 | 83.90 | 82.31 | 82.86 | 573,288 | +0.25(+0.30%) |
May 01, 2019 | 82.18 | 83.37 | 82.08 | 82.61 | 543,251 | +0.53(+0.64%) |
Apr 30, 2019 | 81.53 | 82.70 | 81.38 | 82.09 | 451,631 | +0.59(+0.73%) |
Apr 29, 2019 | 82.07 | 82.26 | 81.16 | 81.49 | 715,732 | -0.51(-0.62%) |
Apr 26, 2019 | 81.75 | 82.59 | 81.48 | 82.00 | 683,858 | +0.25(+0.31%) |
Apr 25, 2019 | 81.72 | 82.00 | 81.28 | 81.75 | 347,428 | -0.16(-0.20%) |
Apr 24, 2019 | 80.36 | 82.16 | 80.36 | 81.91 | 445,670 | +1.70(+2.12%) |
Apr 23, 2019 | 79.67 | 80.57 | 79.34 | 80.22 | 545,123 | +0.87(+1.10%) |
Apr 22, 2019 | 80.94 | 80.95 | 78.38 | 79.35 | 769,948 | -1.82(-2.24%) |
Apr 18, 2019 | 81.23 | 81.53 | 80.91 | 81.16 | 768,717 | +0.22(+0.27%) |
Apr 17, 2019 | 81.73 | 81.73 | 80.69 | 80.95 | 587,496 | -0.47(-0.58%) |
Apr 16, 2019 | 82.23 | 82.35 | 80.65 | 81.42 | 578,903 | -0.58(-0.70%) |
Apr 15, 2019 | 82.36 | 82.74 | 81.56 | 82.00 | 367,386 | -0.28(-0.35%) |
Apr 12, 2019 | 81.98 | 82.60 | 81.23 | 82.28 | 824,740 | +0.14(+0.17%) |
Apr 11, 2019 | 82.34 | 83.03 | 81.70 | 82.15 | 555,500 | -0.22(-0.27%) |
Apr 10, 2019 | 82.52 | 82.88 | 82.20 | 82.37 | 519,134 | +0.11(+0.13%) |
Apr 09, 2019 | 82.77 | 82.98 | 82.14 | 82.26 | 216,441 | -0.27(-0.33%) |
Apr 08, 2019 | 82.98 | 82.98 | 82.08 | 82.53 | 651,945 | -0.38(-0.45%) |
Apr 05, 2019 | 83.01 | 83.55 | 82.64 | 82.91 | 346,154 | -0.15(-0.18%) |
Apr 04, 2019 | 83.68 | 83.68 | 82.71 | 83.06 | 311,607 | -0.45(-0.54%) |
Apr 03, 2019 | 83.55 | 84.00 | 82.86 | 83.51 | 316,315 | +0.00(+0.00%) |
Apr 02, 2019 | 83.38 | 83.68 | 82.28 | 83.51 | 356,995 | +0.29(+0.35%) |
Apr 01, 2019 | 82.89 | 83.29 | 82.05 | 83.22 | 328,819 | +0.30(+0.36%) |
Mar 29, 2019 | 83.45 | 83.75 | 82.66 | 82.92 | 446,211 | -0.51(-0.61%) |
Mar 28, 2019 | 82.63 | 83.54 | 82.48 | 83.44 | 276,375 | +1.04(+1.26%) |
Mar 27, 2019 | 82.57 | 82.60 | 81.87 | 82.40 | 782,589 | -0.11(-0.13%) |
Mar 26, 2019 | 82.34 | 82.51 | 81.71 | 82.51 | 549,546 | +0.59(+0.72%) |
Mar 25, 2019 | 81.46 | 82.39 | 81.12 | 81.92 | 282,956 | +0.47(+0.58%) |
Mar 22, 2019 | 82.09 | 82.87 | 81.17 | 81.45 | 565,740 | -0.46(-0.56%) |
Mar 21, 2019 | 81.39 | 82.61 | 81.39 | 81.91 | 675,592 | +0.46(+0.57%) |
Mar 20, 2019 | 81.01 | 82.03 | 80.30 | 81.45 | 355,183 | +0.34(+0.42%) |
Mar 19, 2019 | 80.78 | 81.16 | 80.47 | 81.11 | 251,933 | +0.31(+0.38%) |
Mar 18, 2019 | 81.58 | 81.79 | 80.48 | 80.80 | 505,570 | -0.83(-1.01%) |
Mar 15, 2019 | 82.87 | 82.87 | 81.55 | 81.63 | 787,908 | -1.00(-1.21%) |
Mar 14, 2019 | 82.28 | 82.90 | 82.28 | 82.63 | 334,528 | +0.03(+0.03%) |
Mar 13, 2019 | 82.94 | 83.33 | 82.04 | 82.60 | 665,804 | -0.04(-0.05%) |
Mar 12, 2019 | 82.46 | 82.92 | 81.82 | 82.64 | 1,207,857 | +0.52(+0.63%) |
Mar 11, 2019 | 81.45 | 82.40 | 80.80 | 82.12 | 980,970 | +1.23(+1.52%) |
Mar 08, 2019 | 78.76 | 82.13 | 78.52 | 80.89 | 769,374 | -0.56(-0.69%) |
Mar 07, 2019 | 83.02 | 83.13 | 81.16 | 81.46 | 632,619 | -1.32(-1.60%) |
Mar 06, 2019 | 84.17 | 84.17 | 82.75 | 82.78 | 311,325 | -1.24(-1.48%) |
Mar 05, 2019 | 83.63 | 84.41 | 83.23 | 84.02 | 188,286 | +0.29(+0.35%) |
Mar 04, 2019 | 83.49 | 84.11 | 82.34 | 83.73 | 222,930 | +0.57(+0.69%) |
Mar 01, 2019 | 83.08 | 83.42 | 81.75 | 83.16 | 327,855 | -0.04(-0.05%) |
Feb 28, 2019 | 81.95 | 84.40 | 81.65 | 83.20 | 530,264 | +1.14(+1.39%) |
Feb 27, 2019 | 82.09 | 83.27 | 81.35 | 82.06 | 490,115 | -0.19(-0.23%) |
Feb 26, 2019 | 83.12 | 84.05 | 82.02 | 82.25 | 400,037 | -1.23(-1.47%) |
Feb 25, 2019 | 83.09 | 83.67 | 81.95 | 83.48 | 446,603 | +0.50(+0.61%) |
Feb 22, 2019 | 82.51 | 83.66 | 82.05 | 82.97 | 248,325 | +0.48(+0.58%) |
Feb 21, 2019 | 82.74 | 83.38 | 81.14 | 82.50 | 428,406 | -0.74(-0.89%) |
Feb 20, 2019 | 85.11 | 85.11 | 83.06 | 83.24 | 248,205 | -2.05(-2.41%) |
Feb 19, 2019 | 85.07 | 85.58 | 84.76 | 85.29 | 210,392 | +0.04(+0.05%) |
Feb 15, 2019 | 85.28 | 85.31 | 84.42 | 85.25 | 217,006 | +0.15(+0.18%) |
Feb 14, 2019 | 84.96 | 85.37 | 84.19 | 85.10 | 180,052 | +0.26(+0.31%) |
Feb 13, 2019 | 84.19 | 84.94 | 84.02 | 84.83 | 126,972 | +0.45(+0.54%) |
Feb 12, 2019 | 86.37 | 86.37 | 84.37 | 84.38 | 248,839 | -2.00(-2.32%) |
Feb 11, 2019 | 86.53 | 86.83 | 86.25 | 86.38 | 323,218 | -0.06(-0.07%) |
Feb 08, 2019 | 85.58 | 86.62 | 85.58 | 86.44 | 298,647 | +0.80(+0.94%) |
Feb 07, 2019 | 84.61 | 85.83 | 84.44 | 85.64 | 214,650 | +1.01(+1.19%) |
Feb 06, 2019 | 84.39 | 84.65 | 83.86 | 84.64 | 179,271 | +0.24(+0.28%) |
Feb 05, 2019 | 83.58 | 84.51 | 83.27 | 84.40 | 277,891 | +0.86(+1.03%) |
Feb 04, 2019 | 83.21 | 83.56 | 82.40 | 83.54 | 188,961 | +0.08(+0.09%) |
Feb 01, 2019 | 83.72 | 83.96 | 81.69 | 83.46 | 298,764 | -0.32(-0.38%) |
Jan 31, 2019 | 83.40 | 84.34 | 82.61 | 83.78 | 295,362 | +0.44(+0.53%) |
Jan 30, 2019 | 82.32 | 83.84 | 82.32 | 83.33 | 506,005 | +0.84(+1.02%) |
Jan 29, 2019 | 81.58 | 82.58 | 81.29 | 82.49 | 607,047 | +0.95(+1.16%) |
Jan 28, 2019 | 80.59 | 81.81 | 79.91 | 81.54 | 274,138 | +0.70(+0.86%) |
Jan 25, 2019 | 80.06 | 80.95 | 80.06 | 80.84 | 172,783 | +0.98(+1.23%) |
Jan 24, 2019 | 79.58 | 80.24 | 79.34 | 79.86 | 176,810 | +0.34(+0.43%) |
Jan 23, 2019 | 80.10 | 80.56 | 79.19 | 79.52 | 267,257 | -0.22(-0.28%) |
Jan 22, 2019 | 79.49 | 79.97 | 79.09 | 79.74 | 355,269 | +0.46(+0.58%) |
Jan 18, 2019 | 79.87 | 80.14 | 79.16 | 79.28 | 252,430 | -0.64(-0.80%) |
Jan 17, 2019 | 79.02 | 79.97 | 78.99 | 79.92 | 650,620 | +0.88(+1.11%) |
Jan 16, 2019 | 79.37 | 79.72 | 78.84 | 79.04 | 330,004 | -0.20(-0.26%) |
Jan 15, 2019 | 78.42 | 79.71 | 78.08 | 79.25 | 320,328 | +1.20(+1.54%) |
Jan 14, 2019 | 77.59 | 79.11 | 77.41 | 78.05 | 370,226 | +0.23(+0.30%) |
Jan 11, 2019 | 78.42 | 78.72 | 77.55 | 77.82 | 413,033 | -0.32(-0.41%) |
Jan 10, 2019 | 77.47 | 78.85 | 77.12 | 78.14 | 525,633 | +0.77(+0.99%) |
Jan 09, 2019 | 78.04 | 78.04 | 76.30 | 77.37 | 407,615 | -0.30(-0.38%) |
Jan 08, 2019 | 77.40 | 77.98 | 76.92 | 77.67 | 525,621 | +0.77(+1.00%) |
Jan 07, 2019 | 76.46 | 77.51 | 76.10 | 76.90 | 437,749 | +0.63(+0.83%) |
Jan 04, 2019 | 78.12 | 78.40 | 76.10 | 76.27 | 761,675 | -1.48(-1.91%) |
Jan 03, 2019 | 76.05 | 78.22 | 76.05 | 77.75 | 351,785 | +1.65(+2.17%) |
Jan 02, 2019 | 77.71 | 77.99 | 75.51 | 76.10 | 291,290 | -2.32(-2.96%) |
Dec 31, 2018 | 78.53 | 78.93 | 77.58 | 78.42 | 435,090 | +0.03(+0.03%) |
Dec 28, 2018 | 79.54 | 80.20 | 78.06 | 78.39 | 396,906 | -0.77(-0.97%) |
Dec 27, 2018 | 78.52 | 79.23 | 76.80 | 79.16 | 424,228 | +0.23(+0.29%) |
Dec 26, 2018 | 77.42 | 79.09 | 76.89 | 78.93 | 452,332 | +1.75(+2.27%) |
Dec 24, 2018 | 80.41 | 80.79 | 77.04 | 77.18 | 239,424 | -3.39(-4.21%) |
Dec 21, 2018 | 81.26 | 83.06 | 80.45 | 80.57 | 1,006,080 | -0.66(-0.81%) |
Dec 20, 2018 | 82.45 | 82.89 | 80.07 | 81.22 | 356,419 | -1.42(-1.71%) |
Dec 19, 2018 | 84.07 | 84.25 | 82.62 | 82.64 | 342,355 | -1.44(-1.71%) |
Dec 18, 2018 | 82.60 | 84.71 | 82.60 | 84.08 | 470,753 | +1.37(+1.65%) |
Dec 17, 2018 | 85.40 | 85.98 | 82.55 | 82.72 | 503,601 | -2.72(-3.18%) |
Dec 14, 2018 | 84.10 | 85.56 | 84.10 | 85.43 | 352,436 | +0.93(+1.10%) |
Dec 13, 2018 | 83.15 | 84.66 | 83.15 | 84.50 | 266,316 | +1.64(+1.98%) |
Dec 12, 2018 | 86.01 | 86.19 | 82.85 | 82.86 | 437,460 | -2.54(-2.97%) |
Dec 11, 2018 | 85.03 | 86.44 | 84.98 | 85.40 | 359,925 | +0.51(+0.61%) |
Dec 10, 2018 | 85.31 | 85.38 | 83.31 | 84.88 | 351,055 | -0.43(-0.50%) |
Dec 07, 2018 | 85.40 | 85.87 | 84.09 | 85.31 | 575,852 | -0.46(-0.53%) |
Dec 06, 2018 | 81.83 | 85.84 | 81.68 | 85.77 | 541,195 | +3.52(+4.28%) |
Dec 04, 2018 | 82.69 | 83.79 | 82.11 | 82.25 | 360,619 | -0.35(-0.42%) |
Dec 03, 2018 | 82.44 | 82.82 | 82.07 | 82.60 | 414,471 | +0.26(+0.32%) |
Nov 30, 2018 | 81.74 | 82.43 | 81.47 | 82.34 | 458,215 | +0.85(+1.05%) |
Nov 29, 2018 | 81.05 | 82.01 | 80.34 | 81.49 | 324,512 | +0.36(+0.45%) |
Nov 28, 2018 | 80.37 | 81.60 | 80.37 | 81.12 | 238,222 | +0.59(+0.73%) |
Nov 27, 2018 | 80.09 | 80.74 | 79.60 | 80.53 | 355,090 | +0.69(+0.87%) |
Nov 26, 2018 | 81.33 | 81.33 | 79.65 | 79.84 | 241,142 | -1.16(-1.44%) |
Nov 23, 2018 | 81.00 | 81.36 | 80.30 | 81.00 | 64,747 | -0.16(-0.20%) |
Nov 21, 2018 | 81.16 | 81.16 | 81.16 | 0 | -0.23(-0.28%) | |
Nov 20, 2018 | 82.38 | 83.30 | 81.36 | 81.39 | 288,479 | -1.14(-1.38%) |
Nov 19, 2018 | 82.30 | 83.26 | 81.95 | 82.53 | 226,368 | +0.09(+0.11%) |
Nov 16, 2018 | 80.92 | 82.66 | 80.86 | 82.44 | 274,525 | +1.37(+1.69%) |
Nov 15, 2018 | 81.65 | 81.90 | 80.39 | 81.07 | 217,588 | -0.76(-0.93%) |
Nov 14, 2018 | 81.86 | 82.83 | 81.52 | 81.83 | 192,739 | +0.42(+0.52%) |
Nov 13, 2018 | 82.03 | 82.03 | 81.11 | 81.41 | 266,482 | -0.40(-0.48%) |
Nov 12, 2018 | 81.27 | 82.62 | 81.27 | 81.81 | 258,357 | +0.71(+0.87%) |
Nov 09, 2018 | 80.73 | 81.81 | 80.58 | 81.10 | 159,616 | +0.25(+0.31%) |
Nov 08, 2018 | 80.40 | 80.85 | 79.72 | 80.84 | 155,855 | +0.36(+0.45%) |
Nov 07, 2018 | 79.79 | 80.52 | 79.44 | 80.48 | 285,446 | +0.94(+1.19%) |
Nov 06, 2018 | 79.41 | 80.13 | 79.25 | 79.54 | 272,418 | +0.07(+0.08%) |
Nov 05, 2018 | 77.24 | 79.91 | 77.03 | 79.47 | 504,448 | +2.48(+3.22%) |
Nov 02, 2018 | 79.89 | 80.21 | 75.66 | 76.99 | 709,260 | -2.87(-3.59%) |
Nov 01, 2018 | 79.55 | 81.24 | 79.09 | 79.86 | 569,383 | +0.46(+0.57%) |
Oct 31, 2018 | 80.20 | 80.95 | 78.98 | 79.40 | 697,184 | -0.75(-0.94%) |
Oct 30, 2018 | 80.36 | 81.38 | 79.73 | 80.15 | 328,102 | -0.07(-0.08%) |
Oct 29, 2018 | 78.45 | 80.38 | 78.35 | 80.22 | 472,373 | +2.22(+2.84%) |
Oct 26, 2018 | 78.79 | 79.39 | 77.34 | 78.00 | 397,143 | -1.09(-1.38%) |
Oct 25, 2018 | 78.34 | 79.37 | 77.93 | 79.09 | 239,818 | +0.83(+1.07%) |
Oct 24, 2018 | 77.18 | 79.01 | 76.93 | 78.26 | 334,058 | +1.10(+1.42%) |
Oct 23, 2018 | 76.64 | 78.10 | 76.27 | 77.16 | 295,728 | +0.21(+0.27%) |
Oct 22, 2018 | 78.09 | 78.76 | 76.78 | 76.95 | 298,379 | -1.06(-1.36%) |
Oct 19, 2018 | 77.34 | 78.23 | 77.16 | 78.01 | 257,568 | +0.65(+0.84%) |
Oct 18, 2018 | 77.14 | 78.00 | 76.94 | 77.36 | 218,417 | +0.10(+0.13%) |
Oct 17, 2018 | 76.97 | 77.65 | 76.05 | 77.26 | 362,620 | +0.30(+0.39%) |
Oct 16, 2018 | 76.27 | 77.31 | 75.34 | 76.96 | 381,196 | +0.99(+1.30%) |
Oct 15, 2018 | 74.98 | 76.59 | 74.98 | 75.97 | 309,209 | +0.95(+1.27%) |
Oct 12, 2018 | 75.19 | 75.39 | 74.45 | 75.02 | 438,062 | +0.19(+0.26%) |
Oct 11, 2018 | 76.57 | 76.75 | 74.58 | 74.83 | 457,859 | -1.67(-2.18%) |
Oct 10, 2018 | 77.94 | 78.21 | 76.39 | 76.49 | 333,146 | -1.48(-1.90%) |
Oct 09, 2018 | 78.20 | 78.49 | 77.34 | 77.98 | 225,081 | -0.24(-0.31%) |
Oct 08, 2018 | 76.38 | 78.48 | 76.38 | 78.22 | 301,028 | +1.67(+2.18%) |
Oct 05, 2018 | 76.48 | 76.74 | 75.98 | 76.55 | 278,091 | +0.26(+0.34%) |
Oct 04, 2018 | 75.98 | 76.32 | 74.81 | 76.29 | 473,159 | -0.15(-0.20%) |
Oct 03, 2018 | 77.35 | 77.54 | 75.78 | 76.44 | 524,850 | -0.91(-1.18%) |
Oct 02, 2018 | 77.54 | 77.81 | 77.07 | 77.35 | 495,194 | -0.19(-0.25%) |
Oct 01, 2018 | 79.50 | 79.50 | 77.49 | 77.54 | 419,938 | -1.81(-2.28%) |
Sep 28, 2018 | 78.39 | 79.39 | 78.14 | 79.35 | 294,160 | +0.93(+1.18%) |
Sep 27, 2018 | 78.81 | 79.28 | 78.29 | 78.43 | 229,369 | -0.17(-0.21%) |
Sep 26, 2018 | 79.72 | 79.86 | 78.44 | 78.59 | 341,070 | -1.09(-1.37%) |
Sep 25, 2018 | 79.27 | 80.41 | 79.10 | 79.69 | 201,532 | +0.46(+0.58%) |
Sep 24, 2018 | 79.98 | 79.98 | 78.56 | 79.23 | 544,186 | -0.92(-1.14%) |
Sep 21, 2018 | 80.24 | 81.15 | 79.85 | 80.15 | 590,839 | -0.05(-0.06%) |
Sep 20, 2018 | 79.16 | 80.21 | 78.79 | 80.20 | 252,859 | +1.20(+1.52%) |
Sep 19, 2018 | 79.51 | 79.61 | 78.51 | 79.00 | 412,328 | -0.47(-0.59%) |
Sep 18, 2018 | 80.88 | 81.35 | 79.30 | 79.46 | 488,641 | -1.76(-2.17%) |
Sep 17, 2018 | 80.49 | 81.25 | 80.28 | 81.22 | 394,592 | +0.72(+0.89%) |
Sep 14, 2018 | 81.50 | 81.55 | 80.12 | 80.50 | 550,186 | -1.22(-1.49%) |
Sep 13, 2018 | 82.39 | 82.94 | 81.66 | 81.72 | 331,831 | -0.73(-0.89%) |
Sep 12, 2018 | 81.82 | 82.65 | 81.34 | 82.46 | 354,077 | +0.79(+0.97%) |
Sep 11, 2018 | 81.54 | 82.09 | 81.05 | 81.66 | 357,075 | -0.09(-0.11%) |
Sep 10, 2018 | 80.90 | 82.15 | 80.82 | 81.76 | 350,793 | +1.34(+1.67%) |
Sep 07, 2018 | 81.48 | 81.51 | 80.10 | 80.41 | 272,575 | -1.47(-1.79%) |
Sep 06, 2018 | 81.60 | 82.23 | 81.52 | 81.88 | 533,105 | +0.33(+0.41%) |
Sep 05, 2018 | 80.21 | 81.81 | 79.85 | 81.55 | 465,334 | +1.16(+1.44%) |
Sep 04, 2018 | 81.42 | 81.80 | 80.36 | 80.39 | 484,941 | -1.00(-1.23%) |
Aug 31, 2018 | 81.39 | 81.39 | 81.39 | 0 | +0.13(+0.15%) | |
Aug 30, 2018 | 81.90 | 81.90 | 81.11 | 81.26 | 260,839 | -0.50(-0.61%) |
Aug 29, 2018 | 82.08 | 82.27 | 81.61 | 81.76 | 202,793 | -0.18(-0.21%) |
Aug 28, 2018 | 81.29 | 81.97 | 80.98 | 81.94 | 420,137 | +0.78(+0.96%) |
Aug 27, 2018 | 82.36 | 82.67 | 80.80 | 81.16 | 375,281 | -1.04(-1.27%) |
Aug 24, 2018 | 81.71 | 82.45 | 81.71 | 82.21 | 359,636 | +0.49(+0.60%) |
Aug 23, 2018 | 81.62 | 81.78 | 81.11 | 81.71 | 463,275 | +0.08(+0.09%) |
Aug 22, 2018 | 83.77 | 83.77 | 81.25 | 81.64 | 501,115 | -2.21(-2.64%) |
Aug 21, 2018 | 84.82 | 84.84 | 83.60 | 83.85 | 655,944 | -0.91(-1.07%) |
Aug 20, 2018 | 85.39 | 85.82 | 84.75 | 84.76 | 325,411 | -0.50(-0.59%) |
Aug 17, 2018 | 84.07 | 85.47 | 84.07 | 85.26 | 471,880 | +1.09(+1.30%) |
Aug 16, 2018 | 82.20 | 84.20 | 82.20 | 84.17 | 697,063 | +2.06(+2.51%) |
Aug 15, 2018 | 81.44 | 82.26 | 81.15 | 82.11 | 538,704 | +0.67(+0.82%) |
Aug 14, 2018 | 81.26 | 81.92 | 80.93 | 81.44 | 400,681 | +0.33(+0.41%) |
Aug 13, 2018 | 81.20 | 81.39 | 80.95 | 81.11 | 194,593 | -0.04(-0.05%) |
Aug 10, 2018 | 81.10 | 81.81 | 81.10 | 81.15 | 278,691 | -0.21(-0.26%) |
Aug 09, 2018 | 81.61 | 81.77 | 81.18 | 81.36 | 168,188 | -0.08(-0.09%) |
Aug 08, 2018 | 81.45 | 81.73 | 81.26 | 81.43 | 214,869 | -0.08(-0.10%) |
Aug 07, 2018 | 81.72 | 81.72 | 81.05 | 81.51 | 449,272 | -0.20(-0.24%) |
Aug 06, 2018 | 81.68 | 82.60 | 81.35 | 81.71 | 722,085 | +0.03(+0.04%) |
Aug 03, 2018 | 80.75 | 82.04 | 80.75 | 81.68 | 871,329 | +0.97(+1.20%) |
Aug 02, 2018 | 81.48 | 82.71 | 80.06 | 80.71 | 1,858,233 | +1.13(+1.43%) |
Aug 01, 2018 | 79.48 | 80.08 | 77.67 | 79.58 | 738,759 | -0.44(-0.55%) |
Jul 31, 2018 | 79.60 | 80.99 | 79.58 | 80.02 | 646,358 | +0.69(+0.87%) |
Jul 30, 2018 | 79.05 | 79.64 | 78.28 | 79.33 | 394,941 | +0.46(+0.58%) |
Jul 27, 2018 | 80.40 | 80.57 | 78.49 | 78.87 | 1,416,959 | -1.36(-1.69%) |
Jul 26, 2018 | 80.00 | 80.74 | 79.97 | 80.23 | 488,295 | +0.37(+0.46%) |
Jul 25, 2018 | 78.95 | 80.17 | 78.95 | 79.86 | 458,441 | +0.91(+1.15%) |
Jul 24, 2018 | 79.53 | 79.90 | 78.81 | 78.95 | 298,721 | -0.64(-0.81%) |
Jul 23, 2018 | 79.58 | 79.85 | 79.24 | 79.60 | 422,829 | -0.10(-0.13%) |
Jul 20, 2018 | 79.68 | 79.89 | 79.29 | 79.70 | 454,864 | -0.07(-0.08%) |
Jul 19, 2018 | 78.59 | 80.64 | 78.38 | 79.76 | 572,014 | +1.19(+1.52%) |
Jul 18, 2018 | 78.80 | 78.95 | 77.74 | 78.57 | 658,240 | -0.43(-0.54%) |
Jul 17, 2018 | 80.86 | 80.90 | 78.49 | 79.00 | 1,160,031 | -1.73(-2.14%) |
Jul 16, 2018 | 80.77 | 80.85 | 80.09 | 80.72 | 562,558 | -0.35(-0.43%) |
Jul 13, 2018 | 81.20 | 82.02 | 80.87 | 81.07 | 638,911 | +0.11(+0.13%) |
Jul 12, 2018 | 81.28 | 81.28 | 80.54 | 80.96 | 404,178 | +0.07(+0.08%) |
Jul 11, 2018 | 81.29 | 81.59 | 80.79 | 80.90 | 395,873 | -0.40(-0.49%) |
Jul 10, 2018 | 81.38 | 82.02 | 80.96 | 81.29 | 536,372 | +0.06(+0.07%) |
Jul 09, 2018 | 82.76 | 83.01 | 80.71 | 81.24 | 652,629 | -1.51(-1.83%) |
Jul 06, 2018 | 83.14 | 83.60 | 82.27 | 82.75 | 1,031,375 | -0.42(-0.51%) |
Jul 05, 2018 | 81.63 | 83.43 | 81.15 | 83.17 | 695,155 | +1.92(+2.37%) |
Jul 03, 2018 | 81.24 | 81.24 | 81.24 | 0 | +1.18(+1.47%) | |
Jul 02, 2018 | 80.26 | 80.66 | 79.62 | 80.06 | 642,281 | -0.26(-0.32%) |
Jun 29, 2018 | 80.39 | 80.63 | 79.40 | 80.32 | 676,981 | -0.18(-0.23%) |
Jun 28, 2018 | 80.31 | 80.64 | 79.91 | 80.50 | 373,924 | +0.30(+0.37%) |
Jun 27, 2018 | 80.58 | 81.27 | 79.91 | 80.20 | 451,994 | -0.09(-0.11%) |
Jun 26, 2018 | 79.91 | 80.91 | 79.41 | 80.29 | 777,006 | +0.40(+0.51%) |
Jun 25, 2018 | 79.65 | 80.16 | 79.19 | 79.89 | 623,982 | +0.25(+0.31%) |
Jun 22, 2018 | 79.30 | 79.72 | 78.94 | 79.64 | 484,731 | +0.55(+0.70%) |
Jun 21, 2018 | 78.04 | 79.15 | 77.88 | 79.09 | 266,625 | +0.91(+1.16%) |
Jun 20, 2018 | 77.10 | 78.35 | 76.95 | 78.18 | 220,775 | +0.93(+1.21%) |
Jun 19, 2018 | 76.91 | 77.69 | 76.83 | 77.25 | 347,305 | +0.13(+0.17%) |
Jun 18, 2018 | 76.62 | 77.28 | 76.50 | 77.12 | 292,899 | +0.37(+0.48%) |
Jun 15, 2018 | 76.98 | 76.59 | 76.75 | 607,754 | -0.24(-0.31%) | |
Jun 14, 2018 | 76.68 | 77.31 | 76.47 | 76.98 | 496,979 | +0.64(+0.83%) |
Jun 13, 2018 | 78.05 | 78.44 | 76.33 | 76.35 | 422,089 | -1.55(-1.99%) |
Jun 12, 2018 | 77.31 | 78.50 | 77.31 | 77.90 | 304,233 | +0.35(+0.46%) |
Jun 11, 2018 | 77.77 | 77.92 | 76.93 | 77.55 | 290,411 | -0.14(-0.18%) |
Jun 08, 2018 | 77.28 | 77.92 | 77.13 | 77.69 | 363,299 | +0.56(+0.73%) |
Jun 07, 2018 | 77.34 | 77.43 | 76.75 | 77.13 | 293,197 | -0.15(-0.19%) |
Jun 06, 2018 | 76.98 | 77.27 | 235,945 | -0.14(-0.18%) | ||
Jun 05, 2018 | 78.29 | 78.77 | 77.36 | 77.41 | 329,657 | -0.83(-1.07%) |
Jun 04, 2018 | 76.98 | 78.31 | 76.68 | 78.25 | 490,698 | +1.73(+2.27%) |