Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 85.80 | 85.87 | 84.91 | 85.36 | 6,320,143 | -0.08(-0.09%) |
Jun 27, 2019 | 85.75 | 85.94 | 84.60 | 85.44 | 8,475,132 | +0.23(+0.27%) |
Jun 26, 2019 | 86.30 | 86.32 | 84.88 | 85.21 | 4,922,985 | -1.47(-1.70%) |
Jun 25, 2019 | 86.90 | 87.38 | 86.63 | 86.68 | 5,038,621 | -0.23(-0.26%) |
Jun 24, 2019 | 87.02 | 87.53 | 86.68 | 86.91 | 4,607,139 | -0.19(-0.22%) |
Jun 21, 2019 | 86.95 | 87.44 | 86.28 | 87.10 | 8,018,126 | +0.11(+0.12%) |
Jun 20, 2019 | 87.04 | 87.56 | 86.29 | 87.00 | 5,576,072 | +0.45(+0.52%) |
Jun 19, 2019 | 85.57 | 86.82 | 85.53 | 86.55 | 4,914,467 | +0.69(+0.81%) |
Jun 18, 2019 | 85.73 | 86.23 | 85.41 | 85.86 | 4,169,075 | +0.56(+0.66%) |
Jun 17, 2019 | 85.46 | 85.67 | 85.06 | 85.30 | 3,137,124 | -0.16(-0.18%) |
Jun 14, 2019 | 85.54 | 86.03 | 85.34 | 85.45 | 3,487,699 | +0.00(+0.00%) |
Jun 13, 2019 | 85.45 | 85.69 | 85.00 | 85.45 | 4,884,929 | -0.03(-0.03%) |
Jun 12, 2019 | 85.48 | 85.87 | 85.18 | 85.48 | 3,547,009 | -0.03(-0.03%) |
Jun 11, 2019 | 85.89 | 86.54 | 85.14 | 85.51 | 4,131,970 | -0.17(-0.19%) |
Jun 10, 2019 | 85.04 | 85.74 | 84.86 | 85.67 | 4,536,404 | +0.56(+0.66%) |
Jun 07, 2019 | 84.96 | 85.43 | 84.92 | 85.11 | 5,532,193 | +0.53(+0.63%) |
Jun 06, 2019 | 84.59 | 85.22 | 83.88 | 84.58 | 7,410,635 | -0.04(-0.05%) |
Jun 05, 2019 | 83.88 | 84.89 | 83.26 | 84.62 | 8,976,881 | +1.88(+2.27%) |
Jun 04, 2019 | 82.39 | 83.02 | 81.84 | 82.75 | 7,839,955 | +0.95(+1.16%) |
Jun 03, 2019 | 81.32 | 82.39 | 80.95 | 81.80 | 9,685,764 | +0.66(+0.81%) |
May 31, 2019 | 80.74 | 81.45 | 80.48 | 81.14 | 6,788,623 | +0.00(+0.00%) |
May 30, 2019 | 80.52 | 81.83 | 80.27 | 81.14 | 5,021,019 | +0.93(+1.16%) |
May 29, 2019 | 79.91 | 80.44 | 79.10 | 80.21 | 6,652,142 | +0.18(+0.23%) |
May 28, 2019 | 81.41 | 81.95 | 79.98 | 80.03 | 9,918,627 | -1.51(-1.85%) |
May 24, 2019 | 80.98 | 82.32 | 80.64 | 81.54 | 8,376,046 | +1.95(+2.44%) |
May 23, 2019 | 79.83 | 80.45 | 78.99 | 79.59 | 14,824,805 | +1.72(+2.21%) |
May 22, 2019 | 76.88 | 78.11 | 76.62 | 77.87 | 8,432,788 | +0.95(+1.23%) |
May 21, 2019 | 77.15 | 77.73 | 76.87 | 76.93 | 7,306,027 | +0.18(+0.23%) |
May 20, 2019 | 76.70 | 77.13 | 76.15 | 76.75 | 5,336,560 | -0.14(-0.18%) |
May 17, 2019 | 76.44 | 77.64 | 76.38 | 76.89 | 5,403,264 | -0.33(-0.43%) |
May 16, 2019 | 77.72 | 78.23 | 77.19 | 77.22 | 5,719,819 | -0.14(-0.18%) |
May 15, 2019 | 76.45 | 77.66 | 76.04 | 77.36 | 4,217,251 | +0.53(+0.70%) |
May 14, 2019 | 76.65 | 77.40 | 76.52 | 76.83 | 3,644,964 | +0.29(+0.38%) |
May 13, 2019 | 76.48 | 76.75 | 75.92 | 76.54 | 4,362,423 | -0.88(-1.13%) |
May 10, 2019 | 76.72 | 77.70 | 75.45 | 77.42 | 4,837,460 | +0.17(+0.22%) |
May 09, 2019 | 77.43 | 77.43 | 75.98 | 77.25 | 7,808,949 | -0.75(-0.97%) |
May 08, 2019 | 78.02 | 78.42 | 77.82 | 78.00 | 5,198,472 | -0.24(-0.30%) |
May 07, 2019 | 78.66 | 79.14 | 77.78 | 78.24 | 7,365,595 | -0.77(-0.98%) |
May 06, 2019 | 77.57 | 79.19 | 77.34 | 79.01 | 6,280,676 | +0.50(+0.64%) |
May 03, 2019 | 78.49 | 78.76 | 78.12 | 78.51 | 4,227,386 | +0.39(+0.49%) |
May 02, 2019 | 77.38 | 78.15 | 77.15 | 78.13 | 5,433,174 | +0.73(+0.94%) |
May 01, 2019 | 77.85 | 78.07 | 76.61 | 77.40 | 5,345,972 | -0.44(-0.56%) |
Apr 30, 2019 | 76.79 | 78.09 | 76.60 | 77.84 | 8,421,006 | +1.20(+1.57%) |
Apr 29, 2019 | 76.45 | 76.82 | 76.18 | 76.64 | 4,642,532 | +0.08(+0.10%) |
Apr 26, 2019 | 76.47 | 76.68 | 76.02 | 76.56 | 3,919,326 | +0.43(+0.56%) |
Apr 25, 2019 | 75.16 | 76.20 | 74.81 | 76.13 | 6,763,888 | +1.07(+1.42%) |
Apr 24, 2019 | 74.40 | 75.61 | 73.93 | 75.06 | 5,007,955 | +0.47(+0.63%) |
Apr 23, 2019 | 74.03 | 75.18 | 73.97 | 74.59 | 7,320,304 | +0.83(+1.13%) |
Apr 22, 2019 | 73.41 | 74.23 | 73.32 | 73.75 | 4,425,072 | -0.06(-0.08%) |
Apr 18, 2019 | 74.10 | 74.18 | 72.54 | 73.81 | 7,756,275 | -0.45(-0.60%) |
Apr 17, 2019 | 75.59 | 75.74 | 74.10 | 74.26 | 10,683,970 | -1.24(-1.65%) |
Apr 16, 2019 | 76.70 | 76.73 | 75.42 | 75.51 | 9,610,509 | -0.63(-0.83%) |
Apr 15, 2019 | 76.37 | 76.51 | 75.96 | 76.14 | 6,635,737 | +0.11(+0.14%) |
Apr 12, 2019 | 77.13 | 77.19 | 75.92 | 76.03 | 8,356,536 | -0.74(-0.97%) |
Apr 11, 2019 | 78.18 | 78.18 | 76.47 | 76.78 | 8,989,485 | -0.90(-1.16%) |
Apr 10, 2019 | 77.76 | 78.31 | 77.56 | 77.68 | 5,740,692 | -0.08(-0.10%) |
Apr 09, 2019 | 77.72 | 78.11 | 77.54 | 77.76 | 5,634,929 | -0.24(-0.30%) |
Apr 08, 2019 | 78.15 | 78.15 | 77.13 | 78.00 | 6,234,835 | +0.05(+0.07%) |
Apr 05, 2019 | 78.64 | 78.91 | 77.77 | 77.94 | 7,087,555 | -0.26(-0.34%) |
Apr 04, 2019 | 77.57 | 78.42 | 77.20 | 78.21 | 6,943,100 | +0.32(+0.41%) |
Apr 03, 2019 | 79.62 | 79.63 | 77.40 | 77.89 | 8,709,216 | -1.34(-1.69%) |
Apr 02, 2019 | 79.71 | 79.77 | 79.02 | 79.23 | 4,204,121 | -0.25(-0.32%) |
Apr 01, 2019 | 80.31 | 80.52 | 79.22 | 79.49 | 5,096,852 | -0.34(-0.43%) |
Mar 29, 2019 | 79.07 | 79.93 | 78.71 | 79.83 | 5,411,251 | +0.98(+1.24%) |
Mar 28, 2019 | 79.14 | 79.46 | 78.41 | 78.85 | 7,456,110 | -0.26(-0.33%) |
Mar 27, 2019 | 79.82 | 80.01 | 78.45 | 79.11 | 5,499,968 | -0.71(-0.89%) |
Mar 26, 2019 | 80.07 | 80.78 | 79.42 | 79.82 | 5,092,436 | +0.39(+0.50%) |
Mar 25, 2019 | 79.21 | 79.73 | 78.89 | 79.42 | 3,807,179 | +0.20(+0.25%) |
Mar 22, 2019 | 80.31 | 80.73 | 79.20 | 79.22 | 4,896,676 | -1.50(-1.86%) |
Mar 21, 2019 | 79.73 | 81.42 | 79.43 | 80.72 | 4,811,476 | +0.77(+0.96%) |
Mar 20, 2019 | 80.53 | 80.67 | 79.79 | 79.95 | 5,475,164 | -0.82(-1.01%) |
Mar 19, 2019 | 80.25 | 80.96 | 79.69 | 80.77 | 6,779,379 | +0.67(+0.84%) |
Mar 18, 2019 | 81.29 | 81.61 | 79.51 | 80.10 | 9,576,597 | -1.66(-2.03%) |
Mar 15, 2019 | 81.38 | 82.11 | 81.32 | 81.75 | 10,891,459 | +0.40(+0.49%) |
Mar 14, 2019 | 81.15 | 81.53 | 80.58 | 81.35 | 6,399,889 | +0.27(+0.33%) |
Mar 13, 2019 | 80.94 | 81.62 | 80.75 | 81.08 | 7,615,494 | +0.51(+0.63%) |
Mar 12, 2019 | 80.40 | 80.90 | 80.11 | 80.58 | 7,054,331 | +0.38(+0.48%) |
Mar 11, 2019 | 79.30 | 80.29 | 79.22 | 80.19 | 5,322,071 | +1.29(+1.64%) |
Mar 08, 2019 | 79.30 | 79.57 | 78.01 | 78.90 | 4,719,426 | -0.49(-0.61%) |
Mar 07, 2019 | 80.03 | 80.31 | 79.20 | 79.39 | 5,593,961 | -0.87(-1.09%) |
Mar 06, 2019 | 80.96 | 81.08 | 80.18 | 80.26 | 4,669,955 | -0.56(-0.69%) |
Mar 05, 2019 | 80.20 | 81.09 | 79.71 | 80.82 | 6,699,429 | +0.37(+0.47%) |
Mar 04, 2019 | 80.64 | 81.21 | 79.54 | 80.45 | 6,447,520 | +0.17(+0.22%) |
Mar 01, 2019 | 79.48 | 80.34 | 79.28 | 80.27 | 9,202,295 | +1.39(+1.76%) |
Feb 28, 2019 | 79.26 | 79.56 | 78.79 | 78.89 | 13,984,076 | -0.34(-0.43%) |
Feb 27, 2019 | 79.32 | 79.66 | 78.95 | 79.23 | 8,405,947 | -0.35(-0.44%) |
Feb 26, 2019 | 80.41 | 80.59 | 79.51 | 79.58 | 5,144,935 | -0.81(-1.01%) |
Feb 25, 2019 | 81.87 | 81.99 | 80.34 | 80.39 | 8,143,631 | -1.35(-1.65%) |
Feb 22, 2019 | 81.07 | 81.79 | 81.01 | 81.74 | 5,221,334 | +1.01(+1.25%) |
Feb 21, 2019 | 80.78 | 80.97 | 80.30 | 80.73 | 4,734,526 | -0.17(-0.20%) |
Feb 20, 2019 | 80.59 | 81.07 | 80.38 | 80.89 | 5,649,769 | +0.41(+0.51%) |
Feb 19, 2019 | 81.26 | 82.45 | 80.39 | 80.48 | 7,906,244 | +0.05(+0.07%) |
Feb 15, 2019 | 80.16 | 80.49 | 79.78 | 80.43 | 6,450,119 | +0.91(+1.14%) |
Feb 14, 2019 | 79.18 | 79.87 | 78.92 | 79.52 | 5,327,790 | +0.49(+0.62%) |
Feb 13, 2019 | 79.11 | 79.28 | 78.62 | 79.03 | 3,980,674 | +0.37(+0.47%) |
Feb 12, 2019 | 78.45 | 78.90 | 77.81 | 78.67 | 4,260,143 | +0.57(+0.73%) |
Feb 11, 2019 | 78.00 | 78.36 | 77.70 | 78.10 | 4,611,849 | +0.51(+0.66%) |
Feb 08, 2019 | 77.08 | 78.02 | 76.86 | 77.59 | 4,568,452 | +0.10(+0.12%) |
Feb 07, 2019 | 77.06 | 77.89 | 76.82 | 77.49 | 4,938,654 | +0.03(+0.05%) |
Feb 06, 2019 | 76.95 | 77.67 | 76.54 | 77.46 | 3,870,138 | +0.72(+0.94%) |
Feb 05, 2019 | 76.93 | 77.25 | 76.49 | 76.73 | 6,108,358 | +0.19(+0.25%) |
Feb 04, 2019 | 76.98 | 77.11 | 75.70 | 76.54 | 5,685,773 | -0.44(-0.57%) |
Feb 01, 2019 | 77.47 | 77.97 | 76.47 | 76.98 | 6,570,462 | -0.07(-0.09%) |
Jan 31, 2019 | 76.48 | 77.86 | 76.28 | 77.05 | 10,833,785 | +0.49(+0.64%) |
Jan 30, 2019 | 75.39 | 76.68 | 75.19 | 76.56 | 6,178,560 | +1.19(+1.57%) |
Jan 29, 2019 | 74.93 | 75.91 | 74.93 | 75.37 | 4,210,981 | +0.04(+0.06%) |
Jan 28, 2019 | 75.42 | 75.84 | 74.67 | 75.33 | 5,898,158 | -0.52(-0.69%) |
Jan 25, 2019 | 76.43 | 76.63 | 75.57 | 75.85 | 6,061,212 | -0.18(-0.24%) |
Jan 24, 2019 | 76.06 | 76.11 | 75.34 | 76.04 | 5,180,123 | +0.06(+0.08%) |
Jan 23, 2019 | 75.91 | 76.09 | 74.89 | 75.98 | 5,326,382 | +0.14(+0.18%) |
Jan 22, 2019 | 75.68 | 75.85 | 74.96 | 75.84 | 7,533,833 | -0.26(-0.34%) |
Jan 18, 2019 | 77.16 | 77.25 | 75.23 | 76.10 | 9,807,912 | -0.26(-0.34%) |
Jan 17, 2019 | 75.81 | 76.87 | 75.65 | 76.36 | 8,540,474 | +0.53(+0.70%) |
Jan 16, 2019 | 75.47 | 76.11 | 75.14 | 75.83 | 5,795,317 | +0.84(+1.12%) |
Jan 15, 2019 | 74.33 | 75.46 | 74.12 | 74.99 | 7,217,498 | +1.12(+1.51%) |
Jan 14, 2019 | 73.53 | 74.07 | 73.32 | 73.87 | 6,074,151 | -0.08(-0.11%) |
Jan 11, 2019 | 73.37 | 73.99 | 72.74 | 73.95 | 5,798,384 | +0.00(+0.00%) |
Jan 10, 2019 | 73.10 | 74.01 | 72.65 | 73.95 | 5,956,378 | +0.47(+0.64%) |
Jan 09, 2019 | 73.04 | 74.53 | 72.74 | 73.48 | 9,040,974 | +1.11(+1.53%) |
Jan 08, 2019 | 72.59 | 73.19 | 71.18 | 72.38 | 16,533,142 | +0.51(+0.70%) |
Jan 07, 2019 | 77.03 | 77.65 | 71.69 | 71.87 | 19,996,936 | -4.95(-6.45%) |
Jan 04, 2019 | 75.70 | 77.33 | 75.61 | 76.82 | 7,199,138 | +2.34(+3.14%) |
Jan 03, 2019 | 76.38 | 76.47 | 74.25 | 74.48 | 6,981,010 | -2.15(-2.81%) |
Jan 02, 2019 | 78.04 | 78.57 | 75.91 | 76.64 | 8,139,816 | -2.65(-3.34%) |
Dec 31, 2018 | 78.38 | 79.51 | 78.10 | 79.29 | 6,236,736 | +1.48(+1.90%) |
Dec 28, 2018 | 78.63 | 79.01 | 77.54 | 77.81 | 5,171,659 | -0.34(-0.44%) |
Dec 27, 2018 | 76.23 | 78.15 | 75.30 | 78.15 | 6,900,911 | +1.30(+1.69%) |
Dec 26, 2018 | 74.88 | 76.86 | 73.93 | 76.85 | 6,709,574 | +2.48(+3.33%) |
Dec 24, 2018 | 76.47 | 76.79 | 74.37 | 74.37 | 4,324,159 | -2.43(-3.16%) |
Dec 21, 2018 | 77.24 | 79.08 | 76.54 | 76.79 | 12,596,826 | -1.13(-1.45%) |
Dec 20, 2018 | 79.00 | 79.64 | 77.24 | 77.92 | 8,822,460 | -1.18(-1.49%) |
Dec 19, 2018 | 81.23 | 81.42 | 78.27 | 79.10 | 8,790,703 | -0.64(-0.80%) |
Dec 18, 2018 | 80.57 | 80.85 | 79.05 | 79.74 | 6,404,605 | +0.13(+0.16%) |
Dec 17, 2018 | 81.02 | 81.02 | 79.02 | 79.61 | 6,890,163 | -1.62(-2.00%) |
Dec 14, 2018 | 81.82 | 82.13 | 80.71 | 81.23 | 7,312,075 | -1.54(-1.86%) |
Dec 13, 2018 | 83.71 | 84.00 | 82.32 | 82.78 | 5,265,518 | -0.18(-0.22%) |
Dec 12, 2018 | 83.56 | 84.18 | 82.93 | 82.96 | 6,976,539 | +0.21(+0.25%) |
Dec 11, 2018 | 83.62 | 84.43 | 82.33 | 82.75 | 5,497,522 | -0.01(-0.01%) |
Dec 10, 2018 | 81.48 | 83.13 | 80.53 | 82.76 | 5,875,389 | +1.07(+1.32%) |
Dec 07, 2018 | 83.14 | 83.40 | 81.04 | 81.68 | 6,810,436 | -1.73(-2.08%) |
Dec 06, 2018 | 82.52 | 83.42 | 81.18 | 83.42 | 9,275,230 | -0.22(-0.26%) |
Dec 04, 2018 | 85.44 | 86.16 | 83.30 | 83.63 | 8,217,865 | -1.96(-2.29%) |
Dec 03, 2018 | 84.94 | 85.93 | 84.87 | 85.59 | 7,114,801 | +1.06(+1.25%) |
Nov 30, 2018 | 83.91 | 84.59 | 83.87 | 84.53 | 7,593,123 | +0.81(+0.96%) |
Nov 29, 2018 | 82.67 | 84.34 | 82.61 | 83.73 | 6,766,552 | +1.07(+1.29%) |
Nov 28, 2018 | 80.95 | 82.84 | 80.88 | 82.66 | 7,526,539 | +1.94(+2.41%) |
Nov 27, 2018 | 79.47 | 80.75 | 79.13 | 80.72 | 7,031,694 | +0.93(+1.16%) |
Nov 26, 2018 | 78.55 | 80.24 | 78.45 | 79.79 | 5,602,001 | +0.04(+0.05%) |
Nov 23, 2018 | 80.18 | 80.61 | 79.49 | 79.75 | 2,953,881 | -0.83(-1.03%) |
Nov 21, 2018 | 80.58 | 80.58 | 80.58 | 0 | +0.70(+0.88%) | |
Nov 20, 2018 | 82.23 | 82.25 | 79.16 | 79.88 | 9,542,020 | +1.55(+1.98%) |
Nov 19, 2018 | 81.48 | 81.67 | 78.04 | 78.33 | 7,519,942 | -2.89(-3.55%) |
Nov 16, 2018 | 80.37 | 82.00 | 80.37 | 81.22 | 9,139,806 | +0.81(+1.00%) |
Nov 15, 2018 | 79.34 | 80.43 | 77.89 | 80.41 | 7,584,049 | +0.57(+0.72%) |
Nov 14, 2018 | 80.49 | 81.07 | 79.34 | 79.84 | 4,922,579 | +0.03(+0.04%) |
Nov 13, 2018 | 80.26 | 80.69 | 79.52 | 79.80 | 5,715,415 | -0.49(-0.62%) |
Nov 12, 2018 | 81.89 | 82.02 | 79.94 | 80.30 | 4,883,155 | -1.49(-1.82%) |
Nov 09, 2018 | 82.07 | 82.22 | 81.35 | 81.79 | 4,968,399 | -0.33(-0.40%) |
Nov 08, 2018 | 81.48 | 82.13 | 81.13 | 82.12 | 6,114,881 | +0.54(+0.66%) |
Nov 07, 2018 | 80.82 | 81.65 | 80.53 | 81.58 | 6,327,192 | +1.40(+1.74%) |
Nov 06, 2018 | 79.34 | 80.27 | 79.09 | 80.18 | 4,530,695 | +0.78(+0.98%) |
Nov 05, 2018 | 79.70 | 80.02 | 79.04 | 79.40 | 4,544,108 | +0.16(+0.21%) |
Nov 02, 2018 | 79.65 | 80.48 | 78.60 | 79.24 | 5,830,924 | -0.11(-0.14%) |
Nov 01, 2018 | 78.12 | 79.70 | 78.01 | 79.35 | 6,015,181 | +1.50(+1.93%) |
Oct 31, 2018 | 78.88 | 79.19 | 77.79 | 77.85 | 9,802,981 | -0.39(-0.50%) |
Oct 30, 2018 | 77.70 | 78.55 | 77.28 | 78.24 | 6,440,273 | +0.71(+0.92%) |
Oct 29, 2018 | 78.95 | 79.29 | 76.66 | 77.53 | 7,229,743 | -0.26(-0.33%) |
Oct 26, 2018 | 78.90 | 79.51 | 77.21 | 77.79 | 7,759,490 | -1.74(-2.19%) |
Oct 25, 2018 | 79.57 | 80.10 | 78.69 | 79.53 | 5,280,054 | +0.25(+0.32%) |
Oct 24, 2018 | 80.71 | 81.43 | 79.10 | 79.28 | 5,557,974 | -1.40(-1.74%) |
Oct 23, 2018 | 80.18 | 81.09 | 79.66 | 80.69 | 6,380,040 | -0.46(-0.57%) |
Oct 22, 2018 | 81.42 | 81.78 | 80.59 | 81.15 | 4,604,850 | -0.28(-0.34%) |
Oct 19, 2018 | 82.91 | 83.04 | 81.21 | 81.42 | 7,787,641 | -1.72(-2.06%) |
Oct 18, 2018 | 84.22 | 84.45 | 82.37 | 83.14 | 4,959,591 | -1.19(-1.41%) |
Oct 17, 2018 | 82.89 | 84.42 | 82.63 | 84.33 | 5,890,389 | +0.64(+0.77%) |
Oct 16, 2018 | 82.28 | 84.01 | 82.19 | 83.69 | 5,748,409 | +2.37(+2.91%) |
Oct 15, 2018 | 81.35 | 82.19 | 80.81 | 81.32 | 4,738,750 | -0.75(-0.92%) |
Oct 12, 2018 | 81.85 | 82.48 | 81.04 | 82.07 | 5,554,722 | +1.37(+1.70%) |
Oct 11, 2018 | 82.37 | 82.89 | 80.31 | 80.70 | 8,280,651 | -1.70(-2.06%) |
Oct 10, 2018 | 83.30 | 83.91 | 82.26 | 82.40 | 6,738,412 | -0.97(-1.16%) |
Oct 09, 2018 | 82.93 | 83.64 | 82.66 | 83.37 | 3,667,975 | +0.19(+0.23%) |
Oct 08, 2018 | 83.86 | 84.22 | 82.46 | 83.18 | 5,365,124 | -1.04(-1.23%) |
Oct 05, 2018 | 84.30 | 84.69 | 83.41 | 84.22 | 5,342,898 | +0.16(+0.20%) |
Oct 04, 2018 | 84.21 | 84.62 | 83.51 | 84.06 | 4,858,551 | -0.42(-0.50%) |
Oct 03, 2018 | 86.11 | 86.48 | 84.17 | 84.48 | 5,133,700 | -1.34(-1.57%) |
Oct 02, 2018 | 86.04 | 86.22 | 85.35 | 85.83 | 4,476,459 | -0.41(-0.47%) |
Oct 01, 2018 | 85.57 | 86.38 | 85.38 | 86.23 | 4,191,490 | +0.97(+1.14%) |
Sep 28, 2018 | 84.61 | 85.70 | 84.25 | 85.26 | 5,111,923 | +0.58(+0.69%) |
Sep 27, 2018 | 85.65 | 86.68 | 84.31 | 84.68 | 5,434,804 | -0.84(-0.98%) |
Sep 26, 2018 | 85.68 | 86.37 | 85.23 | 85.52 | 6,602,505 | +0.15(+0.17%) |
Sep 25, 2018 | 85.39 | 85.94 | 85.14 | 85.38 | 6,602,989 | +0.12(+0.14%) |
Sep 24, 2018 | 84.51 | 85.34 | 84.27 | 85.26 | 6,540,046 | +0.87(+1.03%) |
Sep 21, 2018 | 84.16 | 84.51 | 83.62 | 84.38 | 9,245,955 | +0.32(+0.38%) |
Sep 20, 2018 | 83.81 | 84.31 | 83.49 | 84.07 | 5,029,559 | +0.88(+1.06%) |
Sep 19, 2018 | 83.88 | 83.98 | 83.00 | 83.19 | 3,693,156 | -0.36(-0.43%) |
Sep 18, 2018 | 82.63 | 83.69 | 82.61 | 83.55 | 5,191,641 | +0.73(+0.89%) |
Sep 17, 2018 | 83.66 | 83.78 | 82.63 | 82.82 | 4,625,491 | -0.85(-1.01%) |
Sep 14, 2018 | 83.61 | 83.89 | 83.35 | 83.66 | 3,829,947 | +0.05(+0.06%) |
Sep 13, 2018 | 83.25 | 83.65 | 83.12 | 83.61 | 4,581,120 | +0.60(+0.73%) |
Sep 12, 2018 | 82.82 | 83.24 | 82.58 | 83.00 | 4,252,396 | +0.15(+0.18%) |
Sep 11, 2018 | 82.94 | 83.32 | 82.37 | 82.86 | 4,143,956 | -0.25(-0.30%) |
Sep 10, 2018 | 83.34 | 83.70 | 83.06 | 83.11 | 3,696,757 | +0.04(+0.05%) |
Sep 07, 2018 | 83.05 | 83.56 | 82.90 | 83.07 | 6,568,042 | -0.15(-0.18%) |
Sep 06, 2018 | 82.63 | 83.57 | 82.47 | 83.21 | 5,732,824 | +0.39(+0.47%) |
Sep 05, 2018 | 82.31 | 82.89 | 82.02 | 82.82 | 5,162,139 | +0.41(+0.50%) |
Sep 04, 2018 | 83.28 | 83.38 | 82.18 | 82.41 | 5,158,471 | -0.73(-0.88%) |
Aug 31, 2018 | 83.14 | 83.14 | 83.14 | 0 | -0.34(-0.41%) | |
Aug 30, 2018 | 83.17 | 83.98 | 83.06 | 83.49 | 5,245,595 | +0.19(+0.23%) |
Aug 29, 2018 | 82.67 | 83.43 | 82.53 | 83.30 | 4,417,816 | +0.71(+0.86%) |
Aug 28, 2018 | 82.40 | 83.00 | 82.31 | 82.59 | 5,972,908 | +0.28(+0.35%) |
Aug 27, 2018 | 82.45 | 82.72 | 81.97 | 82.31 | 6,485,818 | -0.09(-0.12%) |
Aug 24, 2018 | 82.50 | 82.94 | 82.26 | 82.40 | 6,183,180 | -0.05(-0.06%) |
Aug 23, 2018 | 82.24 | 83.22 | 82.10 | 82.45 | 7,589,907 | +0.03(+0.03%) |
Aug 22, 2018 | 81.81 | 82.91 | 81.25 | 82.43 | 9,951,821 | +0.35(+0.43%) |
Aug 21, 2018 | 81.06 | 82.60 | 80.20 | 82.07 | 17,083,268 | +4.43(+5.71%) |
Aug 20, 2018 | 78.18 | 78.37 | 77.50 | 77.64 | 7,688,781 | -0.49(-0.63%) |
Aug 17, 2018 | 78.73 | 78.77 | 77.98 | 78.13 | 10,404,947 | -0.43(-0.55%) |
Aug 16, 2018 | 78.71 | 78.80 | 78.34 | 78.56 | 4,858,922 | +0.09(+0.12%) |
Aug 15, 2018 | 78.40 | 78.62 | 77.81 | 78.47 | 4,734,037 | -0.05(-0.07%) |
Aug 14, 2018 | 78.22 | 78.91 | 78.17 | 78.52 | 4,493,650 | +0.27(+0.34%) |
Aug 13, 2018 | 78.05 | 78.84 | 77.86 | 78.25 | 5,832,986 | +0.12(+0.15%) |
Aug 10, 2018 | 78.37 | 78.59 | 77.68 | 78.13 | 3,993,794 | -0.53(-0.68%) |
Aug 09, 2018 | 78.31 | 78.88 | 78.31 | 78.67 | 4,466,744 | +0.35(+0.45%) |
Aug 08, 2018 | 78.31 | 78.67 | 77.99 | 78.31 | 5,440,997 | -0.03(-0.04%) |
Aug 07, 2018 | 78.17 | 78.49 | 77.83 | 78.35 | 4,083,692 | +0.22(+0.29%) |
Aug 06, 2018 | 77.92 | 78.35 | 77.68 | 78.12 | 3,416,208 | +0.09(+0.12%) |
Aug 03, 2018 | 77.44 | 78.13 | 77.24 | 78.03 | 3,027,640 | +0.51(+0.66%) |
Aug 02, 2018 | 77.43 | 77.95 | 77.17 | 77.52 | 3,936,730 | -0.30(-0.39%) |
Aug 01, 2018 | 77.58 | 78.25 | 77.36 | 77.82 | 5,577,784 | +0.01(+0.01%) |
Jul 31, 2018 | 77.06 | 77.92 | 76.64 | 77.81 | 7,240,688 | +0.99(+1.29%) |
Jul 30, 2018 | 76.50 | 77.04 | 76.33 | 76.82 | 4,844,704 | +0.36(+0.47%) |
Jul 27, 2018 | 77.00 | 77.06 | 76.04 | 76.46 | 5,202,415 | -0.52(-0.67%) |
Jul 26, 2018 | 77.57 | 77.65 | 76.88 | 76.98 | 4,504,785 | -0.41(-0.52%) |
Jul 25, 2018 | 76.45 | 77.57 | 76.45 | 77.38 | 3,986,671 | +0.71(+0.92%) |
Jul 24, 2018 | 76.60 | 76.92 | 76.35 | 76.67 | 3,713,952 | +0.24(+0.32%) |
Jul 23, 2018 | 75.54 | 76.52 | 75.42 | 76.43 | 3,425,281 | +0.53(+0.69%) |
Jul 20, 2018 | 75.70 | 76.36 | 75.64 | 75.91 | 5,011,809 | -0.34(-0.45%) |
Jul 19, 2018 | 75.80 | 76.69 | 75.79 | 76.25 | 4,609,306 | +0.35(+0.47%) |
Jul 18, 2018 | 76.14 | 76.55 | 75.80 | 75.90 | 5,816,160 | -0.24(-0.32%) |
Jul 17, 2018 | 75.78 | 76.60 | 75.66 | 76.14 | 5,828,767 | +0.48(+0.64%) |
Jul 16, 2018 | 76.06 | 76.15 | 75.48 | 75.66 | 3,285,316 | -0.54(-0.71%) |
Jul 13, 2018 | 75.80 | 76.41 | 75.80 | 76.20 | 5,150,856 | +0.42(+0.56%) |
Jul 12, 2018 | 75.45 | 75.86 | 75.01 | 75.78 | 4,066,834 | +0.53(+0.70%) |
Jul 11, 2018 | 74.85 | 75.53 | 74.66 | 75.25 | 4,472,304 | -0.11(-0.15%) |
Jul 10, 2018 | 75.17 | 75.48 | 75.12 | 75.36 | 4,044,776 | +0.22(+0.30%) |
Jul 09, 2018 | 74.62 | 75.22 | 74.49 | 75.14 | 4,029,874 | +0.43(+0.58%) |
Jul 06, 2018 | 74.00 | 75.05 | 73.80 | 74.71 | 4,195,454 | +0.62(+0.84%) |
Jul 05, 2018 | 73.64 | 74.16 | 73.56 | 74.09 | 3,651,237 | +0.37(+0.50%) |
Jul 03, 2018 | 73.72 | 73.72 | 73.72 | 0 | -0.04(-0.06%) |