Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 115.25 | 115.34 | 112.91 | 114.87 | 4,645,133 | -0.25(-0.22%) |
Jun 27, 2019 | 111.69 | 115.28 | 111.69 | 115.12 | 4,246,542 | +3.85(+3.46%) |
Jun 26, 2019 | 109.25 | 112.50 | 109.15 | 111.28 | 3,270,648 | +4.12(+3.85%) |
Jun 25, 2019 | 109.44 | 110.55 | 106.84 | 107.16 | 2,904,493 | -2.25(-2.06%) |
Jun 24, 2019 | 109.90 | 111.18 | 109.28 | 109.41 | 2,026,990 | +0.17(+0.15%) |
Jun 21, 2019 | 111.10 | 111.23 | 109.23 | 109.24 | 4,638,358 | -2.55(-2.28%) |
Jun 20, 2019 | 111.39 | 111.79 | 109.88 | 111.79 | 3,025,785 | +2.84(+2.61%) |
Jun 19, 2019 | 109.21 | 109.59 | 107.65 | 108.95 | 2,700,260 | +0.06(+0.05%) |
Jun 18, 2019 | 103.15 | 109.27 | 102.24 | 108.89 | 5,286,680 | +7.06(+6.94%) |
Jun 17, 2019 | 102.68 | 103.32 | 101.62 | 101.83 | 1,961,287 | -0.87(-0.84%) |
Jun 14, 2019 | 101.89 | 103.58 | 100.95 | 102.69 | 3,113,214 | -2.85(-2.70%) |
Jun 13, 2019 | 106.18 | 106.85 | 104.73 | 105.55 | 2,673,693 | +0.40(+0.38%) |
Jun 12, 2019 | 107.91 | 108.03 | 105.07 | 105.15 | 2,298,643 | -3.63(-3.34%) |
Jun 11, 2019 | 110.09 | 111.06 | 108.16 | 108.78 | 3,666,013 | +0.77(+0.71%) |
Jun 10, 2019 | 106.28 | 109.28 | 106.20 | 108.01 | 3,786,537 | +3.30(+3.15%) |
Jun 07, 2019 | 103.82 | 104.97 | 102.71 | 104.71 | 2,616,262 | +1.44(+1.40%) |
Jun 06, 2019 | 102.49 | 103.41 | 101.15 | 103.27 | 2,863,321 | +0.40(+0.39%) |
Jun 05, 2019 | 105.33 | 106.57 | 101.52 | 102.87 | 3,101,424 | -1.27(-1.22%) |
Jun 04, 2019 | 100.88 | 104.24 | 100.38 | 104.14 | 4,242,905 | +4.03(+4.03%) |
Jun 03, 2019 | 100.87 | 101.50 | 98.88 | 100.10 | 3,265,932 | +0.44(+0.44%) |
May 31, 2019 | 101.30 | 102.34 | 99.60 | 99.66 | 4,253,300 | -3.06(-2.98%) |
May 30, 2019 | 101.33 | 103.38 | 101.31 | 102.72 | 3,430,427 | +1.75(+1.74%) |
May 29, 2019 | 98.58 | 101.31 | 98.39 | 100.97 | 4,534,841 | +1.90(+1.92%) |
May 28, 2019 | 99.31 | 99.35 | 96.99 | 99.07 | 4,916,729 | +0.48(+0.48%) |
May 24, 2019 | 100.71 | 102.19 | 98.36 | 98.59 | 3,840,011 | -1.06(-1.07%) |
May 23, 2019 | 100.23 | 100.78 | 98.46 | 99.65 | 4,504,701 | -2.33(-2.28%) |
May 22, 2019 | 101.31 | 103.04 | 101.07 | 101.98 | 3,322,174 | -0.99(-0.97%) |
May 21, 2019 | 101.18 | 103.33 | 100.03 | 102.98 | 6,542,752 | +4.32(+4.37%) |
May 20, 2019 | 98.38 | 99.32 | 95.15 | 98.66 | 10,732,403 | -3.39(-3.32%) |
May 17, 2019 | 101.95 | 103.78 | 100.78 | 102.05 | 8,596,833 | -1.33(-1.29%) |
May 16, 2019 | 107.14 | 107.64 | 102.08 | 103.39 | 14,011,227 | -8.10(-7.27%) |
May 15, 2019 | 108.64 | 112.66 | 108.43 | 111.49 | 4,004,718 | +1.60(+1.45%) |
May 14, 2019 | 108.79 | 110.64 | 108.32 | 109.89 | 3,512,374 | +2.47(+2.30%) |
May 13, 2019 | 110.58 | 111.13 | 106.59 | 107.43 | 5,950,372 | -6.10(-5.37%) |
May 10, 2019 | 113.06 | 115.66 | 111.79 | 113.52 | 3,883,091 | +0.21(+0.19%) |
May 09, 2019 | 112.61 | 114.33 | 111.27 | 113.31 | 3,671,859 | -0.96(-0.84%) |
May 08, 2019 | 114.39 | 115.84 | 113.32 | 114.27 | 3,318,887 | -0.12(-0.10%) |
May 07, 2019 | 114.47 | 115.92 | 113.09 | 114.39 | 5,549,819 | -0.97(-0.84%) |
May 06, 2019 | 111.66 | 115.42 | 110.39 | 115.36 | 3,415,434 | -0.20(-0.18%) |
May 03, 2019 | 116.27 | 116.40 | 114.47 | 115.56 | 3,353,097 | +0.12(+0.10%) |
May 02, 2019 | 113.25 | 116.12 | 112.97 | 115.45 | 3,607,647 | +2.19(+1.94%) |
May 01, 2019 | 117.48 | 118.21 | 113.06 | 113.25 | 4,977,050 | -3.40(-2.91%) |
Apr 30, 2019 | 113.73 | 116.92 | 113.60 | 116.65 | 4,880,030 | +2.97(+2.61%) |
Apr 29, 2019 | 115.11 | 115.47 | 112.47 | 113.68 | 5,419,626 | -1.80(-1.56%) |
Apr 26, 2019 | 112.16 | 115.83 | 107.11 | 115.47 | 14,712,966 | +2.98(+2.65%) |
Apr 25, 2019 | 122.68 | 122.92 | 111.90 | 112.50 | 24,753,340 | -23.17(-17.08%) |
Apr 24, 2019 | 133.46 | 137.49 | 132.84 | 135.66 | 8,650,660 | +2.50(+1.87%) |
Apr 23, 2019 | 131.08 | 133.47 | 130.84 | 133.17 | 3,557,406 | +2.63(+2.02%) |
Apr 22, 2019 | 131.08 | 131.75 | 129.51 | 130.53 | 2,043,643 | -0.50(-0.38%) |
Apr 18, 2019 | 132.05 | 132.42 | 129.07 | 131.03 | 4,151,487 | -0.84(-0.64%) |
Apr 17, 2019 | 132.05 | 133.24 | 130.75 | 131.88 | 2,490,888 | +0.82(+0.62%) |
Apr 16, 2019 | 130.82 | 131.81 | 129.51 | 131.06 | 3,142,773 | +0.89(+0.69%) |
Apr 15, 2019 | 130.51 | 131.45 | 129.57 | 130.17 | 2,851,402 | -0.34(-0.26%) |
Apr 12, 2019 | 129.23 | 130.57 | 128.65 | 130.51 | 3,121,160 | +2.27(+1.77%) |
Apr 11, 2019 | 127.59 | 128.66 | 126.84 | 128.23 | 1,713,224 | +0.47(+0.36%) |
Apr 10, 2019 | 125.65 | 129.21 | 125.29 | 127.77 | 4,272,617 | +2.58(+2.06%) |
Apr 09, 2019 | 125.54 | 126.37 | 123.95 | 125.19 | 2,719,492 | -0.94(-0.75%) |
Apr 08, 2019 | 125.32 | 126.23 | 123.65 | 126.13 | 2,192,135 | +0.80(+0.64%) |
Apr 05, 2019 | 125.07 | 125.65 | 124.23 | 125.33 | 2,063,745 | +1.22(+0.99%) |
Apr 04, 2019 | 124.97 | 126.06 | 123.14 | 124.11 | 2,882,067 | -0.73(-0.58%) |
Apr 03, 2019 | 126.33 | 126.86 | 123.82 | 124.83 | 3,562,130 | -0.51(-0.40%) |
Apr 02, 2019 | 126.22 | 126.49 | 124.69 | 125.34 | 2,747,395 | -0.62(-0.49%) |
Apr 01, 2019 | 125.14 | 126.19 | 124.57 | 125.96 | 4,016,175 | +2.86(+2.32%) |
Mar 29, 2019 | 124.91 | 125.47 | 122.25 | 123.11 | 4,205,146 | +0.21(+0.17%) |
Mar 28, 2019 | 122.25 | 124.35 | 121.86 | 122.89 | 2,588,383 | +1.39(+1.14%) |
Mar 27, 2019 | 123.31 | 123.65 | 120.19 | 121.50 | 2,129,019 | -1.45(-1.18%) |
Mar 26, 2019 | 122.00 | 123.43 | 121.74 | 122.95 | 2,620,424 | +2.43(+2.01%) |
Mar 25, 2019 | 122.50 | 122.58 | 118.89 | 120.52 | 4,030,730 | -2.68(-2.18%) |
Mar 22, 2019 | 126.04 | 126.19 | 122.54 | 123.20 | 3,138,977 | -3.07(-2.43%) |
Mar 21, 2019 | 122.86 | 126.78 | 122.53 | 126.27 | 3,953,475 | +3.63(+2.96%) |
Mar 20, 2019 | 122.48 | 124.10 | 122.08 | 122.64 | 2,762,977 | -0.73(-0.59%) |
Mar 19, 2019 | 122.44 | 123.59 | 122.00 | 123.37 | 2,754,015 | +1.73(+1.42%) |
Mar 18, 2019 | 120.61 | 122.25 | 120.61 | 121.64 | 3,017,167 | +1.08(+0.89%) |
Mar 15, 2019 | 119.85 | 121.67 | 119.50 | 120.56 | 5,669,481 | +1.64(+1.38%) |
Mar 14, 2019 | 119.62 | 120.26 | 118.50 | 118.92 | 2,189,401 | -0.44(-0.37%) |
Mar 13, 2019 | 119.43 | 120.76 | 118.50 | 119.36 | 2,860,600 | +0.52(+0.44%) |
Mar 12, 2019 | 118.94 | 119.67 | 117.65 | 118.83 | 2,842,912 | +0.44(+0.37%) |
Mar 11, 2019 | 117.00 | 118.52 | 116.28 | 118.40 | 4,241,047 | +3.21(+2.79%) |
Mar 08, 2019 | 114.40 | 115.51 | 113.18 | 115.18 | 4,852,963 | -1.24(-1.07%) |
Mar 07, 2019 | 117.01 | 117.48 | 115.89 | 116.43 | 3,787,283 | -1.41(-1.19%) |
Mar 06, 2019 | 119.48 | 119.96 | 117.43 | 117.83 | 2,080,121 | -1.54(-1.29%) |
Mar 05, 2019 | 118.83 | 120.61 | 118.52 | 119.38 | 2,456,380 | +0.14(+0.11%) |
Mar 04, 2019 | 123.34 | 123.56 | 116.38 | 119.24 | 6,433,393 | -3.72(-3.02%) |
Mar 01, 2019 | 122.98 | 123.99 | 121.44 | 122.96 | 4,327,706 | +1.30(+1.07%) |
Feb 28, 2019 | 119.96 | 122.19 | 119.90 | 121.66 | 4,075,587 | +1.97(+1.65%) |
Feb 27, 2019 | 119.19 | 119.99 | 117.06 | 119.69 | 3,684,179 | +0.47(+0.40%) |
Feb 26, 2019 | 121.37 | 121.38 | 117.98 | 119.21 | 3,867,813 | -1.22(-1.02%) |
Feb 25, 2019 | 121.37 | 122.62 | 120.21 | 120.44 | 4,384,655 | +1.25(+1.05%) |
Feb 22, 2019 | 117.00 | 120.05 | 116.80 | 119.18 | 4,147,883 | +3.39(+2.93%) |
Feb 21, 2019 | 116.63 | 116.81 | 114.87 | 115.80 | 3,721,799 | -0.82(-0.71%) |
Feb 20, 2019 | 115.73 | 116.71 | 115.60 | 116.62 | 1,889,088 | +1.12(+0.97%) |
Feb 19, 2019 | 116.20 | 117.00 | 115.26 | 115.50 | 3,245,894 | -0.34(-0.29%) |
Feb 15, 2019 | 115.07 | 115.85 | 113.85 | 115.84 | 3,109,831 | +1.74(+1.52%) |
Feb 14, 2019 | 113.35 | 115.01 | 113.17 | 114.11 | 2,742,837 | +0.13(+0.11%) |
Feb 13, 2019 | 115.25 | 115.45 | 113.25 | 113.98 | 3,871,355 | -0.79(-0.69%) |
Feb 12, 2019 | 113.17 | 115.50 | 112.14 | 114.77 | 4,871,135 | +3.20(+2.87%) |
Feb 11, 2019 | 110.86 | 112.27 | 109.87 | 111.56 | 2,756,044 | +1.17(+1.06%) |
Feb 08, 2019 | 108.16 | 110.73 | 108.09 | 110.39 | 2,459,439 | +0.93(+0.85%) |
Feb 07, 2019 | 109.66 | 111.22 | 108.36 | 109.46 | 5,120,203 | -1.49(-1.35%) |
Feb 06, 2019 | 108.42 | 112.34 | 108.24 | 110.95 | 5,211,976 | +3.19(+2.97%) |
Feb 05, 2019 | 106.84 | 107.90 | 106.11 | 107.76 | 3,535,139 | +1.11(+1.04%) |
Feb 04, 2019 | 108.05 | 108.78 | 106.25 | 106.65 | 5,486,943 | -1.76(-1.63%) |
Feb 01, 2019 | 107.88 | 109.02 | 107.25 | 108.41 | 4,674,507 | +0.08(+0.07%) |
Jan 31, 2019 | 109.04 | 109.58 | 107.53 | 108.33 | 3,781,071 | -0.91(-0.83%) |
Jan 30, 2019 | 107.89 | 109.52 | 106.78 | 109.24 | 5,215,465 | +3.38(+3.19%) |
Jan 29, 2019 | 106.46 | 107.94 | 105.60 | 105.87 | 4,026,526 | +0.03(+0.03%) |
Jan 28, 2019 | 104.03 | 109.78 | 103.57 | 105.84 | 8,249,390 | -0.98(-0.91%) |
Jan 25, 2019 | 102.51 | 107.27 | 101.25 | 106.81 | 9,055,766 | +4.17(+4.06%) |
Jan 24, 2019 | 94.94 | 104.18 | 93.68 | 102.64 | 20,581,996 | +15.98(+18.44%) |
Jan 23, 2019 | 88.07 | 88.48 | 85.15 | 86.66 | 4,144,866 | -0.87(-1.00%) |
Jan 22, 2019 | 89.74 | 89.89 | 86.63 | 87.54 | 3,070,395 | -2.97(-3.28%) |
Jan 18, 2019 | 90.10 | 91.06 | 89.29 | 90.51 | 3,593,167 | +1.24(+1.39%) |
Jan 17, 2019 | 88.41 | 89.73 | 86.87 | 89.27 | 2,523,421 | +1.69(+1.93%) |
Jan 16, 2019 | 88.55 | 88.82 | 87.54 | 87.57 | 2,153,891 | -0.70(-0.79%) |
Jan 15, 2019 | 88.24 | 89.53 | 87.93 | 88.27 | 2,037,408 | +0.63(+0.72%) |
Jan 14, 2019 | 87.01 | 87.88 | 86.53 | 87.64 | 1,622,917 | -0.35(-0.40%) |
Jan 11, 2019 | 87.23 | 89.07 | 86.28 | 87.99 | 2,756,098 | +0.53(+0.61%) |
Jan 10, 2019 | 85.44 | 87.91 | 85.30 | 87.46 | 2,367,789 | +1.48(+1.72%) |
Jan 09, 2019 | 85.95 | 87.64 | 85.30 | 85.98 | 2,846,196 | +0.76(+0.90%) |
Jan 08, 2019 | 88.13 | 88.54 | 84.56 | 85.21 | 3,278,157 | -1.65(-1.91%) |
Jan 07, 2019 | 84.36 | 87.16 | 84.21 | 86.87 | 2,919,223 | +2.24(+2.64%) |
Jan 04, 2019 | 82.65 | 84.75 | 81.73 | 84.63 | 3,111,963 | +3.75(+4.63%) |
Jan 03, 2019 | 82.28 | 83.05 | 80.20 | 80.89 | 2,716,148 | -3.16(-3.77%) |
Jan 02, 2019 | 80.70 | 84.79 | 79.90 | 84.05 | 2,556,771 | +1.63(+1.97%) |
Dec 31, 2018 | 82.50 | 82.97 | 81.21 | 82.43 | 1,481,016 | +0.80(+0.98%) |
Dec 28, 2018 | 82.02 | 83.14 | 80.89 | 81.62 | 1,768,375 | +0.04(+0.05%) |
Dec 27, 2018 | 80.95 | 81.70 | 78.46 | 81.58 | 2,752,366 | -0.89(-1.08%) |
Dec 26, 2018 | 77.32 | 82.53 | 77.10 | 82.47 | 2,872,814 | +5.76(+7.51%) |
Dec 24, 2018 | 78.36 | 79.84 | 76.67 | 76.72 | 1,848,661 | -2.17(-2.75%) |
Dec 21, 2018 | 81.16 | 82.24 | 78.55 | 78.88 | 4,921,463 | -1.91(-2.36%) |
Dec 20, 2018 | 82.02 | 83.43 | 79.18 | 80.79 | 3,770,642 | -1.68(-2.04%) |
Dec 19, 2018 | 85.65 | 87.03 | 81.96 | 82.47 | 3,042,906 | -3.88(-4.49%) |
Dec 18, 2018 | 85.15 | 86.87 | 84.81 | 86.36 | 3,741,916 | +1.98(+2.35%) |
Dec 17, 2018 | 85.93 | 87.32 | 83.83 | 84.37 | 2,756,075 | -1.59(-1.85%) |
Dec 14, 2018 | 85.21 | 87.21 | 85.20 | 85.96 | 2,171,772 | -0.30(-0.35%) |
Dec 13, 2018 | 88.37 | 88.91 | 85.93 | 86.26 | 1,842,947 | -1.36(-1.56%) |
Dec 12, 2018 | 86.98 | 87.87 | 85.46 | 87.62 | 2,478,107 | +2.33(+2.73%) |
Dec 11, 2018 | 86.86 | 88.27 | 84.73 | 85.29 | 2,852,752 | +0.48(+0.57%) |
Dec 10, 2018 | 84.20 | 85.40 | 83.23 | 84.81 | 2,836,778 | +0.39(+0.46%) |
Dec 07, 2018 | 85.93 | 86.95 | 83.70 | 84.42 | 2,631,793 | -1.72(-2.00%) |
Dec 06, 2018 | 84.93 | 86.18 | 83.14 | 86.14 | 4,819,390 | -2.21(-2.50%) |
Dec 04, 2018 | 90.89 | 91.40 | 88.26 | 88.35 | 2,988,382 | -3.23(-3.53%) |
Dec 03, 2018 | 91.94 | 92.11 | 89.64 | 91.58 | 3,616,087 | +2.08(+2.32%) |
Nov 30, 2018 | 88.44 | 89.51 | 87.54 | 89.50 | 3,173,548 | +1.24(+1.40%) |
Nov 29, 2018 | 87.11 | 89.09 | 87.11 | 88.26 | 3,021,142 | +0.01(+0.01%) |
Nov 28, 2018 | 86.52 | 88.31 | 85.17 | 88.25 | 2,460,495 | +2.23(+2.59%) |
Nov 27, 2018 | 85.71 | 86.62 | 85.17 | 86.03 | 1,755,802 | -0.12(-0.13%) |
Nov 26, 2018 | 85.81 | 86.67 | 84.91 | 86.14 | 2,912,588 | +1.69(+2.01%) |
Nov 23, 2018 | 82.69 | 85.15 | 82.69 | 84.45 | 1,360,948 | +0.74(+0.88%) |
Nov 21, 2018 | 83.71 | 83.71 | 83.71 | 0 | +1.76(+2.15%) | |
Nov 20, 2018 | 82.65 | 83.59 | 80.76 | 81.95 | 4,403,422 | -3.14(-3.69%) |
Nov 19, 2018 | 87.35 | 87.48 | 84.75 | 85.09 | 5,174,299 | -2.54(-2.89%) |
Nov 16, 2018 | 83.63 | 88.23 | 82.62 | 87.62 | 5,132,152 | +1.96(+2.29%) |
Nov 15, 2018 | 80.65 | 85.69 | 80.37 | 85.66 | 4,557,043 | +4.57(+5.63%) |
Nov 14, 2018 | 82.22 | 82.31 | 80.05 | 81.09 | 2,272,957 | +0.22(+0.28%) |
Nov 13, 2018 | 80.97 | 82.31 | 80.56 | 80.87 | 3,982,895 | +1.19(+1.49%) |
Nov 12, 2018 | 81.96 | 82.45 | 79.58 | 79.68 | 2,762,733 | -3.20(-3.87%) |
Nov 09, 2018 | 82.70 | 83.65 | 82.47 | 82.88 | 2,602,447 | -0.66(-0.79%) |
Nov 08, 2018 | 81.22 | 83.97 | 81.20 | 83.54 | 2,868,026 | +1.52(+1.86%) |
Nov 07, 2018 | 83.88 | 85.00 | 79.65 | 82.02 | 6,371,852 | -0.79(-0.95%) |
Nov 06, 2018 | 81.34 | 82.89 | 81.22 | 82.81 | 2,027,762 | +1.50(+1.85%) |
Nov 05, 2018 | 82.14 | 82.35 | 80.50 | 81.30 | 2,418,486 | -0.68(-0.83%) |
Nov 02, 2018 | 83.13 | 83.45 | 81.14 | 81.99 | 3,911,651 | -1.85(-2.21%) |
Nov 01, 2018 | 82.97 | 84.46 | 81.76 | 83.84 | 5,586,331 | +1.56(+1.90%) |
Oct 31, 2018 | 80.28 | 83.13 | 79.63 | 82.28 | 5,940,479 | +3.20(+4.05%) |
Oct 30, 2018 | 75.97 | 79.72 | 75.85 | 79.08 | 6,554,855 | +3.57(+4.72%) |
Oct 29, 2018 | 77.36 | 77.44 | 74.12 | 75.51 | 4,082,278 | -0.41(-0.55%) |
Oct 26, 2018 | 75.11 | 77.49 | 74.45 | 75.93 | 5,346,341 | -0.60(-0.78%) |
Oct 25, 2018 | 74.31 | 77.22 | 72.57 | 76.52 | 8,209,170 | +9.98(+15.01%) |
Oct 24, 2018 | 71.03 | 71.21 | 66.27 | 66.54 | 5,763,634 | -5.55(-7.70%) |
Oct 23, 2018 | 70.38 | 72.52 | 69.58 | 72.09 | 2,713,570 | -0.11(-0.15%) |
Oct 22, 2018 | 72.22 | 72.70 | 71.59 | 72.20 | 1,826,197 | +0.78(+1.09%) |
Oct 19, 2018 | 73.53 | 74.21 | 71.39 | 71.41 | 2,600,331 | -1.74(-2.38%) |
Oct 18, 2018 | 74.38 | 74.88 | 72.83 | 73.16 | 2,438,896 | -1.74(-2.33%) |
Oct 17, 2018 | 76.38 | 76.38 | 74.69 | 74.90 | 1,539,935 | -1.13(-1.48%) |
Oct 16, 2018 | 73.49 | 76.24 | 73.26 | 76.03 | 3,421,624 | +3.23(+4.43%) |
Oct 15, 2018 | 73.18 | 73.78 | 72.78 | 72.80 | 2,089,429 | -0.56(-0.76%) |
Oct 12, 2018 | 73.11 | 73.53 | 72.14 | 73.36 | 2,502,174 | +2.05(+2.88%) |
Oct 11, 2018 | 72.28 | 73.70 | 70.64 | 71.31 | 3,133,237 | -0.47(-0.66%) |
Oct 10, 2018 | 74.10 | 74.10 | 71.71 | 71.78 | 3,327,172 | -3.06(-4.08%) |
Oct 09, 2018 | 74.35 | 75.67 | 74.21 | 74.84 | 1,797,445 | +0.17(+0.23%) |
Oct 08, 2018 | 74.80 | 75.52 | 74.09 | 74.66 | 2,614,433 | -0.41(-0.55%) |
Oct 05, 2018 | 79.05 | 79.26 | 74.35 | 75.08 | 4,680,928 | -4.18(-5.28%) |
Oct 04, 2018 | 79.09 | 80.38 | 78.19 | 79.26 | 4,911,001 | +0.12(+0.15%) |
Oct 03, 2018 | 78.55 | 80.95 | 78.26 | 79.14 | 5,746,572 | +1.86(+2.41%) |
Oct 02, 2018 | 76.91 | 78.32 | 76.90 | 77.28 | 2,670,068 | +0.22(+0.29%) |
Oct 01, 2018 | 78.03 | 78.24 | 76.90 | 77.06 | 1,878,212 | -0.20(-0.26%) |
Sep 28, 2018 | 76.99 | 77.76 | 75.95 | 77.26 | 3,028,237 | +0.26(+0.34%) |
Sep 27, 2018 | 76.46 | 77.09 | 75.52 | 77.00 | 2,762,810 | +1.53(+2.03%) |
Sep 26, 2018 | 74.86 | 76.44 | 74.86 | 75.47 | 2,283,769 | +0.92(+1.23%) |
Sep 25, 2018 | 76.84 | 76.84 | 74.49 | 74.56 | 2,513,882 | -1.72(-2.25%) |
Sep 24, 2018 | 75.41 | 76.36 | 75.23 | 76.27 | 1,527,500 | +0.40(+0.52%) |
Sep 21, 2018 | 76.45 | 76.99 | 75.59 | 75.88 | 4,031,286 | -0.23(-0.30%) |
Sep 20, 2018 | 75.36 | 76.45 | 75.12 | 76.11 | 1,969,828 | +1.27(+1.70%) |
Sep 19, 2018 | 74.73 | 75.49 | 74.51 | 74.84 | 1,345,449 | +0.08(+0.10%) |
Sep 18, 2018 | 73.93 | 75.12 | 73.91 | 74.76 | 1,471,087 | +0.82(+1.11%) |
Sep 17, 2018 | 74.35 | 74.35 | 73.80 | 73.94 | 2,434,581 | -0.82(-1.10%) |
Sep 14, 2018 | 74.50 | 75.17 | 74.02 | 74.76 | 1,686,516 | +0.22(+0.30%) |
Sep 13, 2018 | 76.38 | 76.38 | 73.94 | 74.54 | 2,421,278 | +1.19(+1.62%) |
Sep 12, 2018 | 73.34 | 73.53 | 71.76 | 73.35 | 3,283,028 | -0.34(-0.46%) |
Sep 11, 2018 | 73.99 | 74.46 | 73.41 | 73.69 | 1,806,442 | -0.46(-0.62%) |
Sep 10, 2018 | 74.96 | 75.14 | 73.72 | 74.15 | 2,022,855 | -0.25(-0.34%) |
Sep 07, 2018 | 74.45 | 75.47 | 73.77 | 74.40 | 2,208,014 | -0.81(-1.08%) |
Sep 06, 2018 | 75.72 | 75.94 | 73.97 | 75.21 | 2,200,381 | -0.73(-0.96%) |
Sep 05, 2018 | 75.93 | 76.62 | 75.00 | 75.94 | 2,018,922 | +0.01(+0.01%) |
Sep 04, 2018 | 74.97 | 76.11 | 74.07 | 75.93 | 2,318,431 | +0.93(+1.23%) |
Aug 31, 2018 | 75.01 | 75.01 | 75.01 | 0 | +0.59(+0.79%) | |
Aug 30, 2018 | 75.32 | 75.54 | 74.22 | 74.42 | 1,980,990 | -1.00(-1.33%) |
Aug 29, 2018 | 74.39 | 75.99 | 73.84 | 75.42 | 4,028,247 | +1.22(+1.65%) |
Aug 28, 2018 | 74.69 | 74.87 | 73.42 | 74.20 | 3,248,451 | +1.69(+2.33%) |
Aug 27, 2018 | 71.50 | 72.79 | 71.41 | 72.51 | 2,241,527 | +1.40(+1.96%) |
Aug 24, 2018 | 70.74 | 71.25 | 70.39 | 71.12 | 1,709,135 | +0.61(+0.86%) |
Aug 23, 2018 | 70.21 | 70.95 | 70.21 | 70.51 | 1,385,157 | +0.18(+0.26%) |
Aug 22, 2018 | 69.54 | 70.56 | 69.15 | 70.33 | 2,499,135 | +0.53(+0.76%) |
Aug 21, 2018 | 68.60 | 70.10 | 68.60 | 69.80 | 1,708,857 | +1.25(+1.83%) |
Aug 20, 2018 | 68.68 | 68.72 | 67.15 | 68.54 | 1,734,485 | +0.10(+0.14%) |
Aug 17, 2018 | 67.54 | 68.59 | 67.17 | 68.45 | 1,351,890 | +0.40(+0.58%) |
Aug 16, 2018 | 68.70 | 68.87 | 67.75 | 68.05 | 1,654,472 | +0.00(+0.00%) |
Aug 15, 2018 | 67.87 | 68.30 | 67.09 | 68.05 | 1,693,339 | -0.53(-0.77%) |
Aug 14, 2018 | 69.40 | 69.55 | 68.45 | 68.58 | 1,748,537 | -0.47(-0.68%) |
Aug 13, 2018 | 68.91 | 69.53 | 68.70 | 69.05 | 1,535,997 | +0.47(+0.69%) |
Aug 10, 2018 | 69.57 | 69.81 | 68.02 | 68.58 | 2,350,061 | -2.19(-3.09%) |
Aug 09, 2018 | 70.67 | 70.94 | 70.33 | 70.77 | 1,796,155 | +0.00(+0.00%) |
Aug 08, 2018 | 70.76 | 71.01 | 70.30 | 70.77 | 1,583,070 | -0.01(-0.01%) |
Aug 07, 2018 | 70.24 | 70.94 | 69.98 | 70.78 | 1,565,534 | +0.66(+0.93%) |
Aug 06, 2018 | 68.47 | 70.30 | 68.47 | 70.12 | 1,788,027 | +1.20(+1.74%) |
Aug 03, 2018 | 68.78 | 69.05 | 68.22 | 68.92 | 1,377,243 | +0.14(+0.21%) |
Aug 02, 2018 | 67.56 | 68.99 | 67.48 | 68.78 | 1,912,177 | +0.56(+0.82%) |
Aug 01, 2018 | 68.39 | 69.27 | 67.83 | 68.22 | 2,093,595 | -0.89(-1.29%) |
Jul 31, 2018 | 69.94 | 70.46 | 69.00 | 69.12 | 2,163,795 | -0.80(-1.14%) |
Jul 30, 2018 | 70.51 | 70.90 | 69.14 | 69.91 | 3,059,682 | -0.94(-1.33%) |
Jul 27, 2018 | 71.43 | 71.44 | 69.84 | 70.85 | 4,149,457 | -0.59(-0.82%) |
Jul 26, 2018 | 69.23 | 73.08 | 69.20 | 71.44 | 11,813,107 | +6.25(+9.59%) |
Jul 25, 2018 | 64.92 | 65.21 | 63.63 | 65.18 | 2,405,972 | +0.22(+0.34%) |
Jul 24, 2018 | 65.76 | 66.55 | 64.83 | 64.96 | 1,828,656 | -0.60(-0.92%) |
Jul 23, 2018 | 65.23 | 65.83 | 64.27 | 65.57 | 1,728,715 | +0.19(+0.29%) |
Jul 20, 2018 | 66.12 | 65.10 | 65.38 | 1,694,754 | -0.46(-0.70%) | |
Jul 19, 2018 | 65.89 | 66.34 | 65.12 | 65.84 | 1,720,118 | -0.09(-0.13%) |
Jul 18, 2018 | 65.65 | 66.52 | 65.65 | 65.92 | 1,790,404 | +0.47(+0.72%) |
Jul 17, 2018 | 64.54 | 65.68 | 64.00 | 65.45 | 1,695,097 | +0.51(+0.78%) |
Jul 16, 2018 | 65.33 | 65.44 | 64.87 | 64.94 | 850,886 | -0.26(-0.40%) |
Jul 13, 2018 | 65.51 | 65.61 | 64.97 | 65.20 | 683,778 | -0.22(-0.34%) |
Jul 12, 2018 | 64.68 | 65.65 | 64.48 | 65.42 | 1,315,519 | +0.85(+1.32%) |
Jul 11, 2018 | 65.64 | 65.71 | 64.52 | 64.57 | 1,267,712 | -1.78(-2.69%) |
Jul 10, 2018 | 65.13 | 66.43 | 64.97 | 66.35 | 2,233,160 | +1.17(+1.79%) |
Jul 09, 2018 | 65.18 | 65.53 | 64.29 | 65.18 | 1,388,445 | +0.36(+0.56%) |
Jul 06, 2018 | 63.81 | 65.01 | 63.63 | 64.82 | 1,596,015 | +0.73(+1.14%) |
Jul 05, 2018 | 62.35 | 64.15 | 62.35 | 64.09 | 1,962,562 | +2.07(+3.34%) |
Jul 03, 2018 | 62.02 | 62.02 | 62.02 | 0 | -0.93(-1.48%) |