Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 59.32 | 59.65 | 58.87 | 59.20 | 12,777,600 | -0.69(-1.15%) |
May 30, 2019 | 60.35 | 60.65 | 59.60 | 59.89 | 6,879,511 | -0.38(-0.63%) |
May 29, 2019 | 61.10 | 61.35 | 59.90 | 60.27 | 7,768,837 | -1.20(-1.95%) |
May 28, 2019 | 62.40 | 62.58 | 60.96 | 61.47 | 6,297,449 | -0.44(-0.71%) |
May 24, 2019 | 62.67 | 63.23 | 61.73 | 61.91 | 5,381,900 | -0.32(-0.51%) |
May 23, 2019 | 62.07 | 63.20 | 61.64 | 62.23 | 8,242,594 | -1.12(-1.77%) |
May 22, 2019 | 64.90 | 65.00 | 63.07 | 63.35 | 5,814,314 | -2.02(-3.09%) |
May 21, 2019 | 65.40 | 66.08 | 64.97 | 65.37 | 7,716,653 | +0.92(+1.43%) |
May 20, 2019 | 66.54 | 66.58 | 63.46 | 64.45 | 15,427,034 | -3.62(-5.32%) |
May 17, 2019 | 69.35 | 69.35 | 67.77 | 68.07 | 6,489,500 | -2.45(-3.47%) |
May 16, 2019 | 71.32 | 71.61 | 70.34 | 70.52 | 6,617,889 | -0.80(-1.12%) |
May 15, 2019 | 71.00 | 72.29 | 69.63 | 71.32 | 8,098,586 | +1.06(+1.51%) |
May 14, 2019 | 69.75 | 70.60 | 69.18 | 70.26 | 6,859,808 | +1.58(+2.30%) |
May 13, 2019 | 68.87 | 69.78 | 68.14 | 68.68 | 7,687,043 | -3.19(-4.44%) |
May 10, 2019 | 72.34 | 72.97 | 70.28 | 71.87 | 5,882,100 | -0.51(-0.70%) |
May 09, 2019 | 71.87 | 72.88 | 70.05 | 72.38 | 7,740,048 | -0.29(-0.40%) |
May 08, 2019 | 72.99 | 73.87 | 72.25 | 72.67 | 4,660,931 | -0.67(-0.91%) |
May 07, 2019 | 75.40 | 75.60 | 72.74 | 73.34 | 5,517,409 | -2.83(-3.72%) |
May 06, 2019 | 75.28 | 76.49 | 75.13 | 76.17 | 5,336,972 | -2.98(-3.77%) |
May 03, 2019 | 77.74 | 79.18 | 77.74 | 79.15 | 8,356,400 | +1.77(+2.29%) |
May 02, 2019 | 76.67 | 78.05 | 75.87 | 77.38 | 4,882,995 | +0.54(+0.70%) |
May 01, 2019 | 75.64 | 78.30 | 75.54 | 76.84 | 6,845,398 | +1.45(+1.92%) |
Apr 30, 2019 | 75.53 | 76.43 | 74.75 | 75.39 | 4,529,465 | -0.60(-0.79%) |
Apr 29, 2019 | 75.82 | 76.44 | 75.72 | 75.99 | 3,518,820 | -0.13(-0.17%) |
Apr 26, 2019 | 76.44 | 76.68 | 75.53 | 76.12 | 3,279,100 | -0.37(-0.48%) |
Apr 25, 2019 | 75.21 | 76.51 | 74.88 | 76.49 | 3,135,044 | +1.06(+1.41%) |
Apr 24, 2019 | 75.96 | 76.04 | 75.09 | 75.43 | 3,021,738 | -0.60(-0.79%) |
Apr 23, 2019 | 75.54 | 76.54 | 75.37 | 76.03 | 2,418,256 | +0.66(+0.88%) |
Apr 22, 2019 | 75.28 | 75.80 | 74.73 | 75.37 | 3,534,667 | -0.61(-0.80%) |
Apr 18, 2019 | 76.13 | 76.13 | 75.34 | 75.98 | 12,545,500 | -0.13(-0.17%) |
Apr 17, 2019 | 75.70 | 76.20 | 75.26 | 76.11 | 2,595,090 | +0.93(+1.24%) |
Apr 16, 2019 | 74.88 | 75.30 | 74.47 | 75.18 | 4,131,212 | +0.81(+1.09%) |
Apr 15, 2019 | 76.60 | 76.60 | 74.26 | 74.37 | 7,180,977 | -2.31(-3.01%) |
Apr 12, 2019 | 75.60 | 77.03 | 75.60 | 76.68 | 4,768,600 | +1.59(+2.12%) |
Apr 11, 2019 | 75.45 | 75.45 | 74.66 | 75.09 | 5,830,724 | -0.30(-0.40%) |
Apr 10, 2019 | 75.50 | 75.84 | 74.59 | 75.39 | 7,417,487 | -0.23(-0.30%) |
Apr 09, 2019 | 74.28 | 75.73 | 73.63 | 75.62 | 15,916,031 | +1.16(+1.56%) |
Apr 08, 2019 | 73.65 | 74.78 | 73.58 | 74.46 | 16,611,755 | +0.45(+0.61%) |
Apr 05, 2019 | 73.47 | 74.51 | 73.47 | 74.01 | 15,225,400 | +0.77(+1.05%) |
Apr 04, 2019 | 72.00 | 73.69 | 71.97 | 73.24 | 11,346,087 | +0.48(+0.66%) |
Apr 03, 2019 | 72.85 | 73.74 | 72.38 | 72.76 | 23,561,270 | -1.18(-1.60%) |
Apr 02, 2019 | 73.58 | 74.55 | 73.50 | 73.94 | 3,229,719 | +0.31(+0.42%) |
Apr 01, 2019 | 74.95 | 75.17 | 73.56 | 73.63 | 4,993,018 | -0.49(-0.66%) |
Mar 29, 2019 | 73.18 | 74.19 | 72.91 | 74.12 | 8,789,300 | +1.60(+2.21%) |
Mar 28, 2019 | 72.37 | 72.81 | 71.80 | 72.52 | 5,140,036 | +0.18(+0.25%) |
Mar 27, 2019 | 72.54 | 73.18 | 72.17 | 72.34 | 4,686,477 | -0.22(-0.30%) |
Mar 26, 2019 | 73.12 | 73.46 | 72.13 | 72.56 | 4,177,202 | -0.18(-0.25%) |
Mar 25, 2019 | 71.65 | 72.88 | 71.33 | 72.74 | 3,870,429 | +0.73(+1.01%) |
Mar 22, 2019 | 73.06 | 73.35 | 71.72 | 72.01 | 10,739,400 | -1.72(-2.33%) |
Mar 21, 2019 | 73.28 | 74.09 | 72.93 | 73.73 | 9,702,568 | -0.03(-0.04%) |
Mar 20, 2019 | 73.67 | 74.00 | 72.88 | 73.76 | 6,965,308 | -0.19(-0.26%) |
Mar 19, 2019 | 73.78 | 74.44 | 73.56 | 73.95 | 4,877,226 | +0.17(+0.23%) |
Mar 18, 2019 | 74.03 | 74.38 | 73.52 | 73.78 | 3,754,582 | +0.14(+0.19%) |
Mar 15, 2019 | 73.82 | 73.98 | 73.36 | 73.64 | 5,742,100 | +0.17(+0.23%) |
Mar 14, 2019 | 73.31 | 73.79 | 72.82 | 73.47 | 3,982,881 | -0.17(-0.23%) |
Mar 13, 2019 | 73.76 | 74.36 | 73.25 | 73.64 | 2,738,688 | +0.05(+0.07%) |
Mar 12, 2019 | 74.00 | 74.16 | 73.25 | 73.59 | 3,105,008 | +0.12(+0.16%) |
Mar 11, 2019 | 72.65 | 74.01 | 72.51 | 73.47 | 14,085,919 | +1.72(+2.40%) |
Mar 08, 2019 | 70.66 | 71.84 | 70.52 | 71.75 | 7,954,800 | -0.82(-1.13%) |
Mar 07, 2019 | 74.16 | 74.21 | 72.18 | 72.57 | 8,530,049 | -2.22(-2.97%) |
Mar 06, 2019 | 75.68 | 75.68 | 74.47 | 74.79 | 7,351,510 | -0.33(-0.44%) |
Mar 05, 2019 | 75.96 | 76.26 | 75.08 | 75.12 | 7,028,871 | -0.89(-1.17%) |
Mar 04, 2019 | 75.70 | 76.18 | 74.95 | 76.01 | 5,636,599 | +1.05(+1.40%) |
Mar 01, 2019 | 75.00 | 75.66 | 74.66 | 74.96 | 5,033,000 | +0.37(+0.50%) |
Feb 28, 2019 | 74.37 | 74.95 | 73.65 | 74.59 | 11,186,370 | -0.14(-0.19%) |
Feb 27, 2019 | 73.77 | 74.87 | 73.62 | 74.73 | 6,840,259 | +0.48(+0.65%) |
Feb 26, 2019 | 72.88 | 74.66 | 72.60 | 74.25 | 4,250,382 | +0.22(+0.30%) |
Feb 25, 2019 | 73.22 | 74.31 | 73.12 | 74.03 | 6,373,702 | +2.31(+3.22%) |
Feb 22, 2019 | 70.33 | 71.77 | 69.93 | 71.72 | 9,140,700 | +1.88(+2.69%) |
Feb 21, 2019 | 69.58 | 70.03 | 69.17 | 69.84 | 5,252,492 | +0.44(+0.63%) |
Feb 20, 2019 | 69.28 | 70.04 | 69.26 | 69.40 | 3,489,389 | +0.29(+0.42%) |
Feb 19, 2019 | 67.78 | 69.53 | 67.71 | 69.11 | 5,605,849 | +1.25(+1.84%) |
Feb 15, 2019 | 68.95 | 68.95 | 67.63 | 67.86 | 8,524,900 | -0.76(-1.11%) |
Feb 14, 2019 | 68.54 | 68.80 | 68.18 | 68.62 | 5,647,115 | -0.45(-0.65%) |
Feb 13, 2019 | 69.09 | 69.66 | 68.99 | 69.07 | 3,367,366 | +0.19(+0.28%) |
Feb 12, 2019 | 69.04 | 69.57 | 68.79 | 68.88 | 4,801,270 | +0.38(+0.55%) |
Feb 11, 2019 | 68.99 | 69.53 | 68.49 | 68.50 | 2,915,578 | -0.02(-0.03%) |
Feb 08, 2019 | 67.47 | 68.70 | 67.41 | 68.52 | 2,529,500 | -0.03(-0.04%) |
Feb 07, 2019 | 69.37 | 69.37 | 67.43 | 68.55 | 5,326,681 | -1.39(-1.99%) |
Feb 06, 2019 | 69.95 | 70.42 | 69.32 | 69.94 | 3,493,222 | -0.11(-0.16%) |
Feb 05, 2019 | 68.74 | 70.28 | 68.74 | 70.05 | 7,936,354 | +1.64(+2.40%) |
Feb 04, 2019 | 68.19 | 68.55 | 67.75 | 68.41 | 7,195,226 | -0.11(-0.16%) |
Feb 01, 2019 | 68.43 | 68.87 | 68.26 | 68.52 | 5,795,200 | +0.01(+0.01%) |
Jan 31, 2019 | 68.32 | 69.09 | 67.59 | 68.51 | 6,964,998 | +0.49(+0.72%) |
Jan 30, 2019 | 66.20 | 68.48 | 66.05 | 68.02 | 11,807,025 | +3.23(+4.99%) |
Jan 29, 2019 | 65.08 | 65.61 | 64.32 | 64.79 | 5,842,792 | -0.43(-0.66%) |
Jan 28, 2019 | 64.48 | 65.49 | 63.98 | 65.22 | 4,830,296 | +0.00(+0.00%) |
Jan 25, 2019 | 64.87 | 65.87 | 64.72 | 65.22 | 7,157,200 | +1.22(+1.91%) |
Jan 24, 2019 | 62.64 | 64.20 | 62.64 | 64.00 | 6,512,296 | +1.13(+1.80%) |
Jan 23, 2019 | 63.62 | 64.15 | 62.56 | 62.87 | 4,054,690 | -0.14(-0.22%) |
Jan 22, 2019 | 64.16 | 64.16 | 62.28 | 63.01 | 7,650,905 | -1.63(-2.52%) |
Jan 18, 2019 | 65.06 | 65.45 | 63.89 | 64.64 | 10,232,700 | +0.31(+0.48%) |
Jan 17, 2019 | 63.20 | 65.27 | 63.08 | 64.33 | 5,385,405 | +0.44(+0.69%) |
Jan 16, 2019 | 62.93 | 64.20 | 62.93 | 63.89 | 9,971,068 | +1.11(+1.77%) |
Jan 15, 2019 | 62.59 | 63.82 | 62.44 | 62.78 | 11,922,313 | +0.49(+0.79%) |
Jan 14, 2019 | 61.77 | 62.46 | 61.15 | 62.29 | 8,761,044 | -0.59(-0.94%) |
Jan 11, 2019 | 62.87 | 63.57 | 62.53 | 62.88 | 3,692,300 | -0.23(-0.36%) |
Jan 10, 2019 | 62.31 | 63.15 | 61.95 | 63.11 | 6,197,910 | +0.17(+0.27%) |
Jan 09, 2019 | 61.90 | 63.47 | 61.72 | 62.94 | 11,313,362 | +1.90(+3.11%) |
Jan 08, 2019 | 60.70 | 61.41 | 59.50 | 61.04 | 6,918,613 | +1.40(+2.35%) |
Jan 07, 2019 | 58.90 | 60.20 | 58.45 | 59.64 | 9,004,700 | +0.92(+1.57%) |
Jan 04, 2019 | 56.50 | 59.38 | 56.50 | 58.72 | 9,438,700 | +3.19(+5.74%) |
Jan 03, 2019 | 56.48 | 56.85 | 55.09 | 55.53 | 8,506,970 | -1.96(-3.41%) |
Jan 02, 2019 | 56.78 | 58.01 | 56.47 | 57.49 | 10,531,339 | -0.45(-0.78%) |
Dec 31, 2018 | 59.21 | 59.21 | 57.47 | 57.94 | 4,654,000 | -0.41(-0.70%) |
Dec 28, 2018 | 58.21 | 58.99 | 57.59 | 58.35 | 3,846,400 | +0.38(+0.66%) |
Dec 27, 2018 | 56.84 | 58.04 | 56.62 | 57.97 | 6,836,268 | +0.07(+0.12%) |
Dec 26, 2018 | 56.45 | 57.98 | 55.16 | 57.90 | 5,860,020 | +2.19(+3.93%) |
Dec 24, 2018 | 54.88 | 56.53 | 54.75 | 55.71 | 5,688,600 | +0.06(+0.11%) |
Dec 21, 2018 | 57.25 | 57.52 | 55.08 | 55.65 | 13,771,100 | -1.06(-1.87%) |
Dec 20, 2018 | 57.49 | 57.92 | 56.12 | 56.71 | 8,612,534 | -0.99(-1.72%) |
Dec 19, 2018 | 58.93 | 59.33 | 57.16 | 57.70 | 9,547,704 | -1.42(-2.40%) |
Dec 18, 2018 | 60.40 | 60.53 | 58.78 | 59.12 | 5,659,974 | -0.96(-1.60%) |
Dec 17, 2018 | 61.39 | 61.63 | 59.37 | 60.08 | 8,897,114 | -1.93(-3.11%) |
Dec 14, 2018 | 61.56 | 62.44 | 60.82 | 62.01 | 8,446,300 | -0.75(-1.20%) |
Dec 13, 2018 | 63.34 | 63.34 | 62.32 | 62.76 | 5,280,977 | -0.06(-0.10%) |
Dec 12, 2018 | 63.65 | 64.00 | 62.67 | 62.82 | 6,979,270 | +0.25(+0.40%) |
Dec 11, 2018 | 63.38 | 63.94 | 62.23 | 62.57 | 5,461,335 | +0.34(+0.55%) |
Dec 10, 2018 | 62.70 | 62.84 | 60.95 | 62.23 | 9,954,591 | -0.78(-1.24%) |
Dec 07, 2018 | 63.55 | 64.65 | 62.47 | 63.01 | 6,677,300 | -0.85(-1.33%) |
Dec 06, 2018 | 62.89 | 63.93 | 62.17 | 63.86 | 8,197,252 | -0.94(-1.45%) |
Dec 04, 2018 | 66.75 | 67.20 | 64.20 | 64.80 | 12,701,700 | -2.02(-3.02%) |
Dec 03, 2018 | 68.14 | 68.64 | 66.73 | 66.82 | 8,040,532 | +1.23(+1.88%) |
Nov 30, 2018 | 64.55 | 65.85 | 64.52 | 65.59 | 8,624,200 | +1.17(+1.82%) |
Nov 29, 2018 | 65.00 | 65.26 | 63.52 | 64.42 | 7,597,426 | -1.01(-1.54%) |
Nov 28, 2018 | 64.75 | 65.49 | 64.03 | 65.43 | 8,833,772 | +1.27(+1.98%) |
Nov 27, 2018 | 63.79 | 65.10 | 63.61 | 64.16 | 8,310,012 | -0.21(-0.33%) |
Nov 26, 2018 | 63.50 | 64.71 | 63.21 | 64.37 | 6,167,810 | +1.97(+3.16%) |
Nov 23, 2018 | 61.31 | 62.77 | 61.31 | 62.40 | 2,145,600 | +0.25(+0.40%) |
Nov 21, 2018 | 62.15 | 62.15 | 62.15 | 0 | +1.26(+2.07%) | |
Nov 20, 2018 | 59.25 | 61.65 | 59.25 | 60.89 | 11,318,367 | -1.33(-2.14%) |
Nov 19, 2018 | 63.03 | 63.46 | 61.96 | 62.22 | 3,693,012 | -1.37(-2.15%) |
Nov 16, 2018 | 63.60 | 64.26 | 63.16 | 63.59 | 4,806,900 | -0.80(-1.24%) |
Nov 15, 2018 | 62.97 | 64.79 | 62.54 | 64.39 | 10,395,359 | +2.11(+3.39%) |
Nov 14, 2018 | 62.34 | 63.23 | 61.71 | 62.28 | 9,346,017 | +1.07(+1.75%) |
Nov 13, 2018 | 60.13 | 62.38 | 60.13 | 61.21 | 9,729,823 | +1.26(+2.10%) |
Nov 12, 2018 | 61.00 | 61.38 | 59.11 | 59.95 | 3,759,085 | -1.03(-1.69%) |
Nov 09, 2018 | 61.47 | 61.69 | 60.14 | 60.98 | 5,132,800 | -1.50(-2.40%) |
Nov 08, 2018 | 63.18 | 63.33 | 61.63 | 62.48 | 4,845,969 | -1.12(-1.76%) |
Nov 07, 2018 | 62.77 | 63.66 | 62.46 | 63.60 | 5,663,491 | +1.67(+2.70%) |
Nov 06, 2018 | 60.93 | 62.58 | 60.93 | 61.93 | 5,377,006 | +1.06(+1.74%) |
Nov 05, 2018 | 61.43 | 62.21 | 60.68 | 60.87 | 3,734,574 | -0.86(-1.39%) |
Nov 02, 2018 | 63.82 | 64.12 | 61.36 | 61.73 | 6,845,400 | -1.13(-1.80%) |
Nov 01, 2018 | 60.84 | 63.34 | 58.93 | 62.86 | 8,856,746 | +2.76(+4.59%) |
Oct 31, 2018 | 59.04 | 60.11 | 58.94 | 60.10 | 6,151,821 | +2.18(+3.76%) |
Oct 30, 2018 | 55.81 | 57.93 | 55.76 | 57.92 | 7,192,084 | +1.09(+1.92%) |
Oct 29, 2018 | 60.56 | 60.77 | 56.10 | 56.83 | 8,411,014 | -3.34(-5.55%) |
Oct 26, 2018 | 58.83 | 61.06 | 58.56 | 60.17 | 5,491,800 | -0.57(-0.94%) |
Oct 25, 2018 | 59.70 | 60.94 | 59.58 | 60.74 | 4,896,516 | +1.67(+2.83%) |
Oct 24, 2018 | 61.08 | 61.54 | 58.87 | 59.07 | 6,500,070 | -2.28(-3.72%) |
Oct 23, 2018 | 60.35 | 61.72 | 59.95 | 61.35 | 6,212,211 | -0.85(-1.37%) |
Oct 22, 2018 | 62.08 | 62.79 | 61.31 | 62.20 | 5,862,000 | +1.81(+3.00%) |
Oct 19, 2018 | 60.95 | 61.72 | 60.33 | 60.39 | 4,430,500 | +0.33(+0.55%) |
Oct 18, 2018 | 61.25 | 61.55 | 59.74 | 60.06 | 6,180,968 | -2.13(-3.42%) |
Oct 17, 2018 | 63.04 | 63.36 | 61.61 | 62.19 | 5,968,643 | -0.64(-1.02%) |
Oct 16, 2018 | 61.63 | 62.90 | 61.23 | 62.83 | 7,263,599 | +1.90(+3.12%) |
Oct 15, 2018 | 61.34 | 61.50 | 60.07 | 60.93 | 10,262,464 | -1.05(-1.69%) |
Oct 12, 2018 | 62.02 | 62.22 | 60.90 | 61.98 | 7,631,500 | +2.05(+3.42%) |
Oct 11, 2018 | 57.61 | 60.12 | 57.61 | 59.93 | 10,855,873 | +1.52(+2.60%) |
Oct 10, 2018 | 60.12 | 60.49 | 58.20 | 58.41 | 16,612,178 | -3.11(-5.06%) |
Oct 09, 2018 | 62.10 | 62.86 | 61.44 | 61.52 | 15,858,531 | -1.57(-2.49%) |
Oct 08, 2018 | 63.23 | 63.82 | 62.44 | 63.09 | 10,860,950 | -1.49(-2.31%) |
Oct 05, 2018 | 65.15 | 65.51 | 63.77 | 64.58 | 8,205,800 | -0.68(-1.04%) |
Oct 04, 2018 | 66.81 | 66.81 | 64.39 | 65.26 | 7,018,858 | -1.99(-2.96%) |
Oct 03, 2018 | 67.51 | 68.03 | 67.13 | 67.25 | 4,483,760 | +0.62(+0.93%) |
Oct 02, 2018 | 66.46 | 66.84 | 66.02 | 66.63 | 11,254,716 | -0.61(-0.91%) |
Oct 01, 2018 | 68.54 | 68.70 | 67.12 | 67.24 | 10,598,418 | -0.88(-1.29%) |
Sep 28, 2018 | 67.93 | 68.46 | 67.46 | 68.12 | 5,577,800 | -0.36(-0.53%) |
Sep 27, 2018 | 68.43 | 68.73 | 68.05 | 68.48 | 7,421,427 | +0.35(+0.51%) |
Sep 26, 2018 | 68.17 | 68.97 | 67.94 | 68.13 | 9,222,455 | +0.27(+0.40%) |
Sep 25, 2018 | 67.62 | 68.45 | 67.51 | 67.86 | 13,072,492 | +0.27(+0.40%) |
Sep 24, 2018 | 67.12 | 67.64 | 66.52 | 67.59 | 5,357,502 | -0.34(-0.50%) |
Sep 21, 2018 | 69.11 | 69.36 | 67.74 | 67.93 | 6,310,600 | -0.42(-0.61%) |
Sep 20, 2018 | 68.45 | 68.84 | 67.92 | 68.35 | 6,840,092 | +1.26(+1.88%) |
Sep 19, 2018 | 65.43 | 67.30 | 65.43 | 67.09 | 8,697,266 | +2.11(+3.25%) |
Sep 18, 2018 | 65.32 | 66.08 | 64.53 | 64.98 | 9,300,942 | -0.92(-1.40%) |
Sep 17, 2018 | 67.16 | 67.21 | 65.64 | 65.90 | 8,991,833 | -1.85(-2.73%) |
Sep 14, 2018 | 68.47 | 68.70 | 67.33 | 67.75 | 5,012,100 | -0.23(-0.34%) |
Sep 13, 2018 | 67.74 | 68.53 | 67.44 | 67.98 | 10,852,741 | +1.46(+2.19%) |
Sep 12, 2018 | 64.59 | 66.97 | 64.37 | 66.52 | 17,460,758 | +2.23(+3.47%) |
Sep 11, 2018 | 62.88 | 64.91 | 62.80 | 64.29 | 10,305,253 | +0.49(+0.77%) |
Sep 10, 2018 | 63.50 | 64.44 | 63.08 | 63.80 | 14,090,370 | -1.02(-1.57%) |
Sep 07, 2018 | 64.03 | 65.63 | 64.03 | 64.82 | 3,899,800 | +0.61(+0.95%) |
Sep 06, 2018 | 65.59 | 66.36 | 63.94 | 64.21 | 6,632,363 | -1.44(-2.19%) |
Sep 05, 2018 | 66.36 | 67.16 | 65.02 | 65.65 | 6,985,446 | -2.31(-3.40%) |
Sep 04, 2018 | 69.12 | 69.14 | 67.66 | 67.96 | 5,813,132 | -1.59(-2.29%) |
Aug 31, 2018 | 69.55 | 69.55 | 69.55 | 0 | +0.22(+0.32%) | |
Aug 30, 2018 | 70.02 | 70.29 | 69.09 | 69.33 | 8,258,839 | -1.10(-1.56%) |
Aug 29, 2018 | 70.32 | 70.61 | 69.87 | 70.43 | 2,641,894 | +0.13(+0.18%) |
Aug 28, 2018 | 71.28 | 71.45 | 69.95 | 70.30 | 3,095,438 | -0.54(-0.76%) |
Aug 27, 2018 | 69.68 | 70.89 | 69.53 | 70.84 | 3,550,185 | +1.94(+2.82%) |
Aug 24, 2018 | 69.08 | 69.60 | 68.17 | 68.90 | 4,898,900 | +0.68(+1.00%) |
Aug 23, 2018 | 72.51 | 73.15 | 68.14 | 68.22 | 27,034,678 | -2.10(-2.99%) |
Aug 22, 2018 | 70.29 | 70.70 | 69.43 | 70.32 | 7,280,602 | +0.07(+0.10%) |
Aug 21, 2018 | 69.67 | 70.69 | 69.61 | 70.25 | 4,675,033 | +0.99(+1.43%) |
Aug 20, 2018 | 68.84 | 70.27 | 68.62 | 69.26 | 11,537,278 | +1.09(+1.60%) |
Aug 17, 2018 | 67.87 | 68.94 | 67.04 | 68.17 | 13,238,100 | +0.03(+0.04%) |
Aug 16, 2018 | 67.94 | 69.45 | 67.93 | 68.14 | 9,289,424 | +1.10(+1.64%) |
Aug 15, 2018 | 66.18 | 67.11 | 65.78 | 67.04 | 9,798,175 | -1.11(-1.63%) |
Aug 14, 2018 | 69.89 | 69.89 | 67.83 | 68.15 | 15,583,473 | -2.05(-2.92%) |
Aug 13, 2018 | 71.14 | 71.20 | 70.08 | 70.20 | 12,439,345 | -0.77(-1.08%) |
Aug 10, 2018 | 69.84 | 71.44 | 69.77 | 70.97 | 25,773,300 | +0.48(+0.68%) |
Aug 09, 2018 | 70.82 | 71.45 | 70.31 | 70.49 | 37,447,984 | -0.50(-0.70%) |
Aug 08, 2018 | 71.75 | 71.75 | 70.46 | 70.99 | 22,469,444 | -0.51(-0.71%) |
Aug 07, 2018 | 71.46 | 72.45 | 71.24 | 71.50 | 11,515,335 | +0.61(+0.86%) |
Aug 06, 2018 | 71.38 | 71.51 | 70.32 | 70.89 | 35,841,712 | -0.69(-0.96%) |
Aug 03, 2018 | 72.74 | 72.75 | 71.31 | 71.58 | 25,890,900 | -0.51(-0.71%) |
Aug 02, 2018 | 71.80 | 72.22 | 71.03 | 72.09 | 26,039,036 | -1.09(-1.49%) |
Aug 01, 2018 | 73.20 | 74.59 | 72.67 | 73.18 | 22,297,600 | -0.27(-0.37%) |
Jul 31, 2018 | 73.14 | 74.10 | 72.16 | 73.45 | 18,425,140 | +1.06(+1.46%) |
Jul 30, 2018 | 74.33 | 74.58 | 71.32 | 72.39 | 19,783,664 | -1.71(-2.31%) |
Jul 27, 2018 | 76.89 | 77.00 | 73.21 | 74.10 | 15,501,700 | -2.09(-2.74%) |
Jul 26, 2018 | 76.15 | 76.79 | 75.53 | 76.19 | 10,315,461 | -1.34(-1.73%) |
Jul 25, 2018 | 74.29 | 77.72 | 74.29 | 77.53 | 9,101,534 | +3.38(+4.56%) |
Jul 24, 2018 | 74.16 | 75.66 | 73.91 | 74.15 | 12,963,288 | +1.00(+1.37%) |
Jul 23, 2018 | 73.10 | 73.45 | 72.31 | 73.15 | 6,876,896 | -0.12(-0.16%) |
Jul 20, 2018 | 73.60 | 74.07 | 73.03 | 73.27 | 7,184,869 | -0.09(-0.12%) |
Jul 19, 2018 | 74.14 | 74.21 | 73.14 | 73.36 | 8,135,164 | -1.30(-1.74%) |
Jul 18, 2018 | 75.44 | 75.57 | 74.47 | 74.66 | 11,081,204 | -0.70(-0.93%) |
Jul 17, 2018 | 73.98 | 75.55 | 73.62 | 75.36 | 8,570,175 | +0.70(+0.94%) |
Jul 16, 2018 | 74.31 | 74.89 | 74.08 | 74.66 | 9,835,239 | +0.18(+0.24%) |
Jul 13, 2018 | 74.48 | 8,488,368 | -0.13(-0.17%) | |||
Jul 12, 2018 | 74.85 | 75.57 | 74.52 | 74.61 | 11,993,204 | +0.85(+1.15%) |
Jul 11, 2018 | 74.78 | 74.86 | 73.70 | 73.76 | 9,659,009 | -2.21(-2.91%) |
Jul 10, 2018 | 76.40 | 76.92 | 75.60 | 75.97 | 9,800,880 | +0.36(+0.48%) |
Jul 09, 2018 | 76.00 | 76.34 | 74.91 | 75.61 | 9,080,136 | +0.25(+0.33%) |
Jul 06, 2018 | 73.31 | 75.55 | 72.87 | 75.36 | 11,720,043 | +2.01(+2.74%) |
Jul 05, 2018 | 73.30 | 73.49 | 71.81 | 73.35 | 14,246,593 | +0.56(+0.77%) |
Jul 03, 2018 | 72.79 | 72.79 | 72.79 | 0 | -0.62(-0.84%) | |
Jul 02, 2018 | 71.61 | 73.46 | 71.54 | 73.41 | 27,379,872 | +0.20(+0.27%) |
Jun 29, 2018 | 73.34 | 74.52 | 72.84 | 73.21 | 17,791,128 | -1.20(-1.61%) |
Jun 28, 2018 | 72.70 | 74.61 | 71.98 | 74.41 | 11,596,925 | +1.28(+1.75%) |
Jun 27, 2018 | 76.04 | 76.22 | 73.11 | 73.13 | 13,212,824 | -2.37(-3.14%) |
Jun 26, 2018 | 75.91 | 76.26 | 74.45 | 75.50 | 12,841,032 | +0.04(+0.05%) |
Jun 25, 2018 | 78.23 | 78.25 | 74.41 | 75.46 | 11,492,874 | -4.00(-5.03%) |
Jun 22, 2018 | 79.94 | 80.17 | 78.87 | 79.46 | 8,647,965 | -0.16(-0.20%) |
Jun 21, 2018 | 80.64 | 80.93 | 79.25 | 79.62 | 11,232,397 | -1.49(-1.84%) |
Jun 20, 2018 | 80.50 | 81.39 | 80.20 | 81.11 | 15,067,940 | +0.94(+1.17%) |
Jun 19, 2018 | 79.78 | 80.29 | 78.20 | 80.17 | 11,067,667 | -1.44(-1.76%) |
Jun 18, 2018 | 80.72 | 81.67 | 79.92 | 81.61 | 9,638,492 | +0.15(+0.18%) |
Jun 15, 2018 | 82.14 | 82.36 | 81.46 | 11,167,916 | -0.90(-1.09%) | |
Jun 14, 2018 | 81.07 | 82.45 | 81.05 | 82.36 | 8,387,301 | +1.53(+1.89%) |
Jun 13, 2018 | 81.77 | 81.99 | 80.63 | 80.83 | 12,558,313 | -0.79(-0.97%) |
Jun 12, 2018 | 81.11 | 82.20 | 81.11 | 81.62 | 14,168,385 | +0.93(+1.15%) |
Jun 11, 2018 | 80.70 | 81.45 | 80.50 | 80.69 | 14,316,681 | +0.14(+0.17%) |
Jun 08, 2018 | 78.83 | 80.88 | 78.57 | 80.55 | 8,087,040 | +0.80(+1.00%) |
Jun 07, 2018 | 81.04 | 81.99 | 78.66 | 79.75 | 14,318,329 | -0.53(-0.66%) |
Jun 06, 2018 | 79.99 | 80.28 | 3,160,954 | -0.07(-0.09%) | ||
Jun 05, 2018 | 80.32 | 81.25 | 79.72 | 80.35 | 3,134,068 | +0.11(+0.14%) |
Jun 04, 2018 | 79.25 | 80.51 | 79.25 | 80.24 | 3,263,441 | +1.26(+1.60%) |