Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 120.14 | 120.45 | 120.06 | 120.30 | 436,829 | +0.07(+0.06%) |
Apr 29, 2019 | 120.26 | 120.63 | 120.19 | 120.23 | 316,747 | -0.03(-0.02%) |
Apr 26, 2019 | 120.25 | 120.71 | 120.00 | 120.26 | 478,100 | -0.24(-0.20%) |
Apr 25, 2019 | 120.61 | 120.86 | 120.17 | 120.50 | 631,902 | -0.31(-0.26%) |
Apr 24, 2019 | 120.71 | 121.12 | 120.71 | 120.81 | 933,322 | +0.06(+0.05%) |
Apr 23, 2019 | 120.58 | 121.07 | 120.40 | 120.75 | 1,229,838 | +0.75(+0.62%) |
Apr 22, 2019 | 119.60 | 120.07 | 119.38 | 120.00 | 636,998 | +0.19(+0.16%) |
Apr 18, 2019 | 119.80 | 119.94 | 119.51 | 119.81 | 468,700 | +0.06(+0.05%) |
Apr 17, 2019 | 119.22 | 120.20 | 119.22 | 119.75 | 916,966 | +0.43(+0.36%) |
Apr 16, 2019 | 119.15 | 119.40 | 119.00 | 119.32 | 978,141 | +0.18(+0.15%) |
Apr 15, 2019 | 119.22 | 119.30 | 119.07 | 119.14 | 334,761 | -0.13(-0.11%) |
Apr 12, 2019 | 119.40 | 119.40 | 119.00 | 119.27 | 425,600 | -0.01(-0.01%) |
Apr 11, 2019 | 118.97 | 119.30 | 118.90 | 119.28 | 621,250 | +0.36(+0.30%) |
Apr 10, 2019 | 118.51 | 119.00 | 118.43 | 118.92 | 721,773 | +0.48(+0.41%) |
Apr 09, 2019 | 118.76 | 118.83 | 118.24 | 118.44 | 1,621,702 | -0.36(-0.30%) |
Apr 08, 2019 | 118.95 | 118.99 | 118.52 | 118.80 | 478,530 | -0.09(-0.08%) |
Apr 05, 2019 | 118.49 | 118.99 | 118.38 | 118.89 | 927,800 | +0.45(+0.38%) |
Apr 04, 2019 | 118.22 | 118.50 | 118.11 | 118.44 | 776,236 | +0.25(+0.21%) |
Apr 03, 2019 | 118.10 | 118.55 | 118.08 | 118.19 | 963,242 | +0.13(+0.11%) |
Apr 02, 2019 | 118.19 | 118.19 | 117.87 | 118.06 | 802,273 | +0.06(+0.05%) |
Apr 01, 2019 | 118.44 | 118.53 | 117.83 | 118.00 | 1,023,896 | -0.36(-0.30%) |
Mar 29, 2019 | 117.97 | 118.60 | 117.60 | 118.36 | 1,729,800 | +0.62(+0.53%) |
Mar 28, 2019 | 117.80 | 118.00 | 117.62 | 117.74 | 533,159 | +0.08(+0.07%) |
Mar 27, 2019 | 117.97 | 118.06 | 117.00 | 117.66 | 1,344,329 | -0.38(-0.32%) |
Mar 26, 2019 | 118.10 | 118.18 | 117.85 | 118.04 | 1,008,718 | +0.07(+0.06%) |
Mar 25, 2019 | 117.97 | 118.18 | 117.82 | 117.97 | 893,604 | -0.09(-0.08%) |
Mar 22, 2019 | 117.89 | 118.09 | 117.73 | 118.06 | 1,492,300 | +0.05(+0.04%) |
Mar 21, 2019 | 117.92 | 118.15 | 117.83 | 118.01 | 1,074,646 | -0.04(-0.03%) |
Mar 20, 2019 | 117.90 | 118.19 | 117.60 | 118.05 | 1,911,741 | +0.27(+0.23%) |
Mar 19, 2019 | 117.90 | 117.95 | 117.54 | 117.78 | 1,670,648 | +0.03(+0.03%) |
Mar 18, 2019 | 118.00 | 118.04 | 117.71 | 117.75 | 1,232,841 | -0.22(-0.19%) |
Mar 15, 2019 | 118.15 | 118.19 | 117.54 | 117.97 | 2,686,700 | -0.05(-0.04%) |
Mar 14, 2019 | 118.30 | 118.35 | 118.00 | 118.02 | 2,192,706 | -0.13(-0.11%) |
Mar 13, 2019 | 118.33 | 118.46 | 118.05 | 118.15 | 3,740,361 | -0.01(-0.01%) |
Mar 12, 2019 | 118.00 | 118.46 | 117.99 | 118.16 | 6,323,347 | +0.27(+0.23%) |
Mar 11, 2019 | 118.95 | 119.10 | 117.88 | 117.89 | 25,164,816 | +8.51(+7.78%) |
Mar 08, 2019 | 107.93 | 109.57 | 106.94 | 109.38 | 877,200 | +0.04(+0.04%) |
Mar 07, 2019 | 107.54 | 109.40 | 105.92 | 109.34 | 1,063,689 | +1.81(+1.68%) |
Mar 06, 2019 | 108.36 | 108.99 | 106.00 | 107.53 | 1,072,620 | -1.45(-1.33%) |
Mar 05, 2019 | 109.04 | 110.09 | 108.38 | 108.98 | 811,282 | -0.59(-0.54%) |
Mar 04, 2019 | 109.60 | 111.05 | 107.93 | 109.57 | 1,924,978 | -0.18(-0.16%) |
Mar 01, 2019 | 107.95 | 110.28 | 106.48 | 109.75 | 1,355,500 | +2.31(+2.15%) |
Feb 28, 2019 | 106.88 | 108.28 | 106.35 | 107.44 | 527,006 | +0.18(+0.17%) |
Feb 27, 2019 | 105.76 | 107.99 | 105.01 | 107.26 | 946,173 | +0.98(+0.92%) |
Feb 26, 2019 | 105.76 | 106.81 | 105.71 | 106.28 | 690,459 | -0.06(-0.06%) |
Feb 25, 2019 | 105.88 | 108.00 | 105.00 | 106.34 | 1,122,428 | +1.35(+1.29%) |
Feb 22, 2019 | 103.62 | 105.15 | 102.78 | 104.99 | 810,900 | +2.30(+2.24%) |
Feb 21, 2019 | 103.64 | 103.64 | 102.17 | 102.69 | 508,576 | -0.68(-0.66%) |
Feb 20, 2019 | 101.31 | 104.69 | 100.95 | 103.37 | 1,251,090 | +2.30(+2.28%) |
Feb 19, 2019 | 99.30 | 101.91 | 96.61 | 101.07 | 1,311,636 | -0.20(-0.20%) |
Feb 15, 2019 | 101.35 | 101.89 | 100.19 | 101.27 | 975,900 | +0.81(+0.81%) |
Feb 14, 2019 | 100.75 | 101.58 | 100.30 | 100.46 | 1,203,156 | -0.11(-0.11%) |
Feb 13, 2019 | 102.50 | 102.63 | 100.10 | 100.57 | 1,443,971 | -0.18(-0.18%) |
Feb 12, 2019 | 100.00 | 102.24 | 99.61 | 100.75 | 1,273,695 | +1.39(+1.40%) |
Feb 11, 2019 | 97.49 | 99.79 | 97.35 | 99.36 | 865,695 | +2.20(+2.26%) |
Feb 08, 2019 | 96.26 | 97.55 | 96.11 | 97.16 | 395,100 | -0.46(-0.47%) |
Feb 07, 2019 | 98.00 | 98.75 | 96.46 | 97.62 | 441,028 | -1.12(-1.13%) |
Feb 06, 2019 | 97.40 | 98.75 | 97.00 | 98.74 | 725,203 | +1.38(+1.42%) |
Feb 05, 2019 | 97.63 | 98.42 | 97.01 | 97.36 | 568,649 | -0.01(-0.01%) |
Feb 04, 2019 | 95.49 | 97.72 | 95.34 | 97.37 | 1,089,904 | +1.75(+1.83%) |
Feb 01, 2019 | 93.95 | 96.00 | 93.64 | 95.62 | 1,653,500 | +2.21(+2.37%) |
Jan 31, 2019 | 93.48 | 94.40 | 91.60 | 93.41 | 4,222,559 | +5.87(+6.71%) |
Jan 30, 2019 | 88.09 | 88.23 | 84.21 | 87.54 | 4,814,634 | +5.87(+7.19%) |
Jan 29, 2019 | 82.73 | 82.83 | 80.20 | 81.67 | 1,074,007 | -1.07(-1.29%) |
Jan 28, 2019 | 83.90 | 84.57 | 82.29 | 82.74 | 968,158 | -2.60(-3.05%) |
Jan 25, 2019 | 84.07 | 85.38 | 83.10 | 85.34 | 533,400 | +1.27(+1.51%) |
Jan 24, 2019 | 81.58 | 84.29 | 81.50 | 84.07 | 981,478 | +3.32(+4.11%) |
Jan 23, 2019 | 80.85 | 81.75 | 79.24 | 80.75 | 589,195 | +0.35(+0.44%) |
Jan 22, 2019 | 82.92 | 82.92 | 79.93 | 80.40 | 821,003 | -2.64(-3.18%) |
Jan 18, 2019 | 84.22 | 84.80 | 82.56 | 83.04 | 1,164,400 | -1.02(-1.21%) |
Jan 17, 2019 | 83.16 | 84.24 | 82.92 | 84.06 | 343,164 | +0.50(+0.60%) |
Jan 16, 2019 | 85.00 | 85.48 | 82.44 | 83.56 | 683,081 | -1.30(-1.53%) |
Jan 15, 2019 | 84.02 | 85.33 | 84.02 | 84.86 | 581,685 | +0.76(+0.90%) |
Jan 14, 2019 | 84.83 | 86.14 | 84.00 | 84.10 | 362,553 | -1.60(-1.87%) |
Jan 11, 2019 | 86.00 | 87.87 | 85.18 | 85.70 | 859,600 | -0.52(-0.60%) |
Jan 10, 2019 | 85.50 | 86.85 | 84.76 | 86.22 | 504,688 | +0.48(+0.56%) |
Jan 09, 2019 | 85.44 | 86.64 | 85.35 | 85.74 | 332,316 | +0.29(+0.34%) |
Jan 08, 2019 | 86.11 | 86.19 | 83.52 | 85.45 | 496,906 | +0.06(+0.07%) |
Jan 07, 2019 | 84.19 | 85.90 | 83.01 | 85.39 | 1,013,086 | +1.47(+1.75%) |
Jan 04, 2019 | 85.00 | 85.50 | 83.31 | 83.92 | 1,091,100 | -0.53(-0.63%) |
Jan 03, 2019 | 83.50 | 85.25 | 78.86 | 84.45 | 2,963,486 | -7.43(-8.09%) |
Jan 02, 2019 | 91.30 | 92.86 | 89.70 | 91.88 | 1,145,482 | -0.50(-0.54%) |
Dec 31, 2018 | 91.95 | 93.20 | 91.95 | 92.38 | 290,000 | +0.48(+0.52%) |
Dec 28, 2018 | 91.20 | 93.05 | 89.46 | 91.90 | 466,400 | +1.11(+1.22%) |
Dec 27, 2018 | 90.20 | 91.16 | 87.97 | 90.79 | 530,095 | -0.44(-0.48%) |
Dec 26, 2018 | 87.86 | 91.50 | 87.14 | 91.23 | 600,930 | +4.44(+5.12%) |
Dec 24, 2018 | 87.27 | 88.46 | 86.55 | 86.79 | 269,200 | -0.83(-0.95%) |
Dec 21, 2018 | 90.40 | 90.52 | 87.52 | 87.62 | 445,100 | -1.78(-1.99%) |
Dec 20, 2018 | 90.65 | 93.28 | 87.65 | 89.40 | 754,164 | -1.64(-1.80%) |
Dec 19, 2018 | 93.25 | 93.87 | 90.43 | 91.04 | 1,172,952 | +2.15(+2.42%) |
Dec 18, 2018 | 89.36 | 90.91 | 88.38 | 88.89 | 448,300 | +0.03(+0.03%) |
Dec 17, 2018 | 90.20 | 90.83 | 87.68 | 88.86 | 709,836 | -1.97(-2.17%) |
Dec 14, 2018 | 89.46 | 92.77 | 89.25 | 90.83 | 533,800 | +0.22(+0.24%) |
Dec 13, 2018 | 92.85 | 94.00 | 88.65 | 90.61 | 921,706 | -1.77(-1.92%) |
Dec 12, 2018 | 94.50 | 94.77 | 92.29 | 92.38 | 734,880 | -0.77(-0.83%) |
Dec 11, 2018 | 94.65 | 95.86 | 92.33 | 93.15 | 283,969 | -0.26(-0.28%) |
Dec 10, 2018 | 91.38 | 94.44 | 91.26 | 93.41 | 439,783 | +1.38(+1.50%) |
Dec 07, 2018 | 94.00 | 95.22 | 91.47 | 92.03 | 438,100 | -2.31(-2.45%) |
Dec 06, 2018 | 91.54 | 94.63 | 90.50 | 94.34 | 1,013,210 | -0.23(-0.24%) |
Dec 04, 2018 | 96.80 | 96.99 | 94.07 | 94.57 | 798,500 | -2.91(-2.99%) |
Dec 03, 2018 | 95.27 | 97.73 | 94.45 | 97.48 | 933,440 | +4.65(+5.01%) |
Nov 30, 2018 | 92.22 | 93.47 | 91.94 | 92.83 | 277,700 | +0.37(+0.40%) |
Nov 29, 2018 | 91.95 | 94.00 | 91.34 | 92.46 | 329,291 | -0.18(-0.19%) |
Nov 28, 2018 | 91.00 | 92.75 | 90.60 | 92.64 | 471,242 | +2.18(+2.41%) |
Nov 27, 2018 | 89.65 | 91.07 | 89.48 | 90.46 | 517,803 | -0.12(-0.13%) |
Nov 26, 2018 | 90.53 | 90.94 | 89.14 | 90.58 | 627,163 | +0.90(+1.00%) |
Nov 23, 2018 | 88.11 | 90.32 | 87.19 | 89.68 | 122,000 | +0.55(+0.62%) |
Nov 21, 2018 | 89.13 | 89.13 | 89.13 | 0 | +1.09(+1.24%) | |
Nov 20, 2018 | 88.55 | 89.50 | 85.00 | 88.04 | 2,010,015 | -3.24(-3.55%) |
Nov 19, 2018 | 92.85 | 92.96 | 91.12 | 91.28 | 1,821,146 | -2.57(-2.74%) |
Nov 16, 2018 | 91.73 | 94.08 | 90.68 | 93.85 | 794,600 | +0.18(+0.19%) |
Nov 15, 2018 | 92.55 | 94.77 | 92.15 | 93.67 | 1,113,743 | +0.36(+0.39%) |
Nov 14, 2018 | 90.51 | 93.64 | 90.51 | 93.31 | 987,053 | +2.76(+3.05%) |
Nov 13, 2018 | 92.00 | 92.69 | 89.61 | 90.55 | 777,639 | -0.76(-0.83%) |
Nov 12, 2018 | 92.97 | 93.18 | 89.82 | 91.31 | 1,047,855 | -2.06(-2.21%) |
Nov 09, 2018 | 92.35 | 93.77 | 91.60 | 93.37 | 887,100 | +0.72(+0.78%) |
Nov 08, 2018 | 92.22 | 94.14 | 91.35 | 92.65 | 1,001,940 | -0.09(-0.10%) |
Nov 07, 2018 | 89.00 | 99.14 | 87.78 | 92.74 | 3,039,414 | +4.17(+4.71%) |
Nov 06, 2018 | 87.19 | 88.66 | 86.21 | 88.57 | 411,494 | +0.81(+0.92%) |
Nov 05, 2018 | 88.00 | 88.40 | 85.98 | 87.76 | 561,834 | -0.66(-0.75%) |
Nov 02, 2018 | 86.37 | 88.95 | 85.80 | 88.42 | 526,400 | +1.32(+1.52%) |
Nov 01, 2018 | 84.70 | 87.90 | 84.01 | 87.10 | 1,001,816 | +2.41(+2.85%) |
Oct 31, 2018 | 83.20 | 85.20 | 82.03 | 84.69 | 863,485 | +2.30(+2.79%) |
Oct 30, 2018 | 80.15 | 82.50 | 79.36 | 82.39 | 1,134,407 | +1.68(+2.08%) |
Oct 29, 2018 | 83.64 | 84.00 | 78.73 | 80.71 | 1,638,550 | -2.59(-3.11%) |
Oct 26, 2018 | 82.00 | 86.07 | 81.02 | 83.30 | 3,733,300 | +10.53(+14.47%) |
Oct 25, 2018 | 73.03 | 75.50 | 70.75 | 72.77 | 1,861,928 | +6.79(+10.29%) |
Oct 24, 2018 | 70.76 | 70.76 | 65.68 | 65.98 | 991,899 | -5.36(-7.51%) |
Oct 23, 2018 | 70.48 | 71.70 | 68.62 | 71.34 | 560,916 | -0.65(-0.90%) |
Oct 22, 2018 | 70.99 | 72.34 | 70.51 | 71.99 | 368,249 | +1.41(+2.00%) |
Oct 19, 2018 | 71.81 | 72.16 | 69.91 | 70.58 | 362,900 | -0.50(-0.70%) |
Oct 18, 2018 | 72.34 | 72.80 | 70.81 | 71.08 | 235,094 | -1.66(-2.28%) |
Oct 17, 2018 | 73.53 | 73.53 | 72.06 | 72.74 | 226,640 | -0.53(-0.72%) |
Oct 16, 2018 | 72.27 | 73.63 | 71.65 | 73.27 | 321,676 | +1.38(+1.92%) |
Oct 15, 2018 | 71.30 | 72.12 | 70.44 | 71.89 | 320,171 | +0.17(+0.24%) |
Oct 12, 2018 | 71.15 | 72.27 | 70.50 | 71.72 | 627,600 | +1.88(+2.69%) |
Oct 11, 2018 | 69.56 | 71.85 | 68.91 | 69.84 | 481,805 | -0.22(-0.31%) |
Oct 10, 2018 | 73.22 | 73.47 | 69.86 | 70.06 | 642,888 | -1.40(-1.96%) |
Oct 09, 2018 | 72.83 | 73.15 | 71.37 | 71.46 | 405,676 | -1.68(-2.30%) |
Oct 08, 2018 | 73.93 | 74.72 | 72.31 | 73.14 | 363,547 | -1.15(-1.55%) |
Oct 05, 2018 | 75.66 | 76.80 | 73.60 | 74.29 | 354,600 | -1.61(-2.12%) |
Oct 04, 2018 | 77.19 | 77.32 | 75.30 | 75.90 | 352,657 | -1.28(-1.66%) |
Oct 03, 2018 | 76.19 | 77.72 | 74.84 | 77.18 | 618,674 | +1.65(+2.18%) |
Oct 02, 2018 | 79.79 | 79.79 | 74.94 | 75.53 | 753,639 | +2.08(+2.83%) |
Oct 01, 2018 | 73.72 | 74.92 | 73.06 | 73.45 | 389,238 | +0.00(+0.00%) |
Sep 28, 2018 | 72.65 | 75.00 | 72.65 | 73.45 | 616,900 | +0.65(+0.89%) |
Sep 27, 2018 | 72.40 | 73.93 | 72.20 | 72.80 | 794,101 | +0.40(+0.55%) |
Sep 26, 2018 | 76.55 | 76.65 | 72.15 | 72.40 | 889,699 | -4.20(-5.48%) |
Sep 25, 2018 | 76.40 | 77.05 | 75.60 | 76.60 | 421,735 | -0.30(-0.39%) |
Sep 24, 2018 | 76.45 | 77.75 | 76.25 | 76.90 | 425,732 | +0.05(+0.07%) |
Sep 21, 2018 | 78.40 | 79.05 | 76.75 | 76.85 | 510,400 | -1.80(-2.29%) |
Sep 20, 2018 | 78.45 | 79.28 | 77.72 | 78.65 | 386,065 | +0.55(+0.70%) |
Sep 19, 2018 | 77.85 | 78.20 | 76.93 | 78.10 | 205,024 | +0.30(+0.39%) |
Sep 18, 2018 | 77.45 | 77.95 | 76.80 | 77.80 | 272,860 | +0.70(+0.91%) |
Sep 17, 2018 | 76.90 | 77.92 | 76.20 | 77.10 | 373,764 | -0.05(-0.06%) |
Sep 14, 2018 | 77.70 | 77.79 | 76.10 | 77.15 | 247,000 | -0.20(-0.26%) |
Sep 13, 2018 | 77.90 | 78.95 | 77.05 | 77.35 | 237,904 | -0.10(-0.13%) |
Sep 12, 2018 | 76.25 | 77.60 | 75.15 | 77.45 | 496,663 | +1.20(+1.57%) |
Sep 11, 2018 | 75.80 | 76.75 | 75.30 | 76.25 | 383,713 | +0.25(+0.33%) |
Sep 10, 2018 | 76.15 | 76.15 | 74.80 | 76.00 | 387,656 | +0.30(+0.40%) |
Sep 07, 2018 | 76.35 | 77.80 | 75.30 | 75.70 | 453,300 | -1.00(-1.30%) |
Sep 06, 2018 | 78.80 | 79.50 | 75.95 | 76.70 | 433,906 | -1.85(-2.36%) |
Sep 05, 2018 | 79.80 | 80.00 | 78.35 | 78.55 | 505,247 | -1.45(-1.81%) |
Sep 04, 2018 | 82.65 | 82.80 | 79.10 | 80.00 | 767,932 | -3.20(-3.85%) |
Aug 31, 2018 | 83.20 | 83.20 | 83.20 | 0 | +1.55(+1.90%) | |
Aug 30, 2018 | 81.75 | 83.00 | 80.90 | 81.65 | 310,299 | -0.10(-0.12%) |
Aug 29, 2018 | 83.00 | 84.05 | 81.60 | 81.75 | 270,096 | -0.85(-1.03%) |
Aug 28, 2018 | 82.50 | 82.95 | 81.75 | 82.60 | 229,856 | +0.05(+0.06%) |
Aug 27, 2018 | 82.85 | 83.36 | 82.15 | 82.55 | 312,593 | +0.40(+0.49%) |
Aug 24, 2018 | 80.95 | 82.85 | 80.75 | 82.15 | 308,800 | +1.70(+2.11%) |
Aug 23, 2018 | 81.20 | 81.90 | 80.30 | 80.45 | 163,679 | -0.70(-0.86%) |
Aug 22, 2018 | 79.70 | 81.55 | 79.19 | 81.15 | 288,086 | +1.45(+1.82%) |
Aug 21, 2018 | 80.10 | 80.90 | 79.30 | 79.70 | 387,902 | +0.55(+0.69%) |
Aug 20, 2018 | 79.90 | 80.20 | 78.00 | 79.15 | 320,542 | -0.65(-0.81%) |
Aug 17, 2018 | 79.25 | 80.10 | 77.10 | 79.80 | 379,000 | +0.35(+0.44%) |
Aug 16, 2018 | 80.55 | 80.55 | 79.30 | 79.45 | 260,638 | -0.10(-0.13%) |
Aug 15, 2018 | 79.85 | 80.38 | 77.85 | 79.55 | 278,421 | -0.75(-0.93%) |
Aug 14, 2018 | 80.85 | 81.75 | 80.10 | 80.30 | 188,221 | -0.50(-0.62%) |
Aug 13, 2018 | 80.65 | 82.70 | 79.90 | 80.80 | 386,012 | +0.00(+0.00%) |
Aug 10, 2018 | 81.10 | 81.85 | 80.68 | 80.80 | 195,700 | -1.20(-1.46%) |
Aug 09, 2018 | 81.85 | 82.75 | 81.33 | 82.00 | 230,864 | -0.05(-0.06%) |
Aug 08, 2018 | 81.90 | 82.75 | 81.75 | 82.05 | 207,139 | +0.20(+0.24%) |
Aug 07, 2018 | 81.00 | 82.22 | 81.00 | 81.85 | 294,023 | +1.00(+1.24%) |
Aug 06, 2018 | 79.35 | 80.90 | 79.15 | 80.85 | 235,920 | +1.70(+2.15%) |
Aug 03, 2018 | 79.95 | 80.40 | 79.05 | 79.15 | 184,900 | -0.85(-1.06%) |
Aug 02, 2018 | 79.55 | 81.05 | 79.15 | 80.00 | 415,096 | -0.15(-0.19%) |
Aug 01, 2018 | 78.65 | 80.40 | 78.50 | 80.15 | 397,795 | +1.65(+2.10%) |
Jul 31, 2018 | 79.20 | 79.85 | 77.65 | 78.50 | 347,453 | -0.30(-0.38%) |
Jul 30, 2018 | 80.75 | 80.85 | 78.30 | 78.80 | 455,350 | -1.90(-2.35%) |
Jul 27, 2018 | 82.30 | 82.40 | 80.40 | 80.70 | 566,900 | -1.40(-1.71%) |
Jul 26, 2018 | 83.25 | 83.30 | 81.55 | 82.10 | 399,501 | -1.30(-1.56%) |
Jul 25, 2018 | 82.25 | 83.55 | 81.60 | 83.40 | 349,145 | +0.95(+1.15%) |
Jul 24, 2018 | 83.80 | 86.00 | 82.05 | 82.45 | 378,942 | -0.80(-0.96%) |
Jul 23, 2018 | 83.40 | 83.65 | 82.10 | 83.25 | 377,593 | -0.15(-0.18%) |
Jul 20, 2018 | 82.90 | 85.10 | 82.05 | 83.40 | 546,783 | +0.65(+0.79%) |
Jul 19, 2018 | 83.20 | 84.25 | 82.55 | 82.75 | 675,786 | -0.85(-1.02%) |
Jul 18, 2018 | 87.25 | 87.35 | 82.60 | 83.60 | 1,351,006 | -1.10(-1.30%) |
Jul 17, 2018 | 83.40 | 85.40 | 82.80 | 84.70 | 1,265,398 | +0.75(+0.89%) |
Jul 16, 2018 | 83.25 | 85.30 | 83.25 | 83.95 | 581,985 | +1.05(+1.27%) |
Jul 13, 2018 | 83.25 | 83.50 | 82.05 | 82.90 | 340,870 | -0.20(-0.24%) |
Jul 12, 2018 | 84.73 | 78.50 | 83.10 | 1,171,958 | -1.65(-1.95%) | |
Jul 11, 2018 | 85.55 | 85.75 | 84.25 | 84.75 | 304,503 | -0.70(-0.82%) |
Jul 10, 2018 | 84.70 | 86.40 | 84.70 | 85.45 | 1,235,893 | +1.05(+1.24%) |
Jul 09, 2018 | 87.00 | 87.08 | 84.35 | 84.40 | 955,680 | -1.75(-2.03%) |
Jul 06, 2018 | 85.85 | 86.35 | 85.53 | 86.15 | 165,095 | +0.25(+0.29%) |
Jul 05, 2018 | 86.60 | 85.00 | 85.90 | 289,946 | +1.25(+1.48%) | |
Jul 03, 2018 | 84.65 | 84.65 | 84.65 | 0 | -1.80(-2.08%) | |
Jul 02, 2018 | 83.90 | 86.50 | 82.55 | 86.45 | 361,229 | +2.15(+2.55%) |
Jun 29, 2018 | 84.65 | 85.05 | 83.90 | 84.30 | 265,075 | -0.05(-0.06%) |
Jun 28, 2018 | 82.25 | 84.88 | 82.25 | 84.35 | 457,058 | +2.55(+3.12%) |
Jun 27, 2018 | 83.80 | 85.07 | 81.70 | 81.80 | 440,141 | -1.95(-2.33%) |
Jun 26, 2018 | 82.85 | 85.10 | 82.85 | 83.75 | 755,300 | +1.20(+1.45%) |
Jun 25, 2018 | 86.30 | 86.45 | 81.75 | 82.55 | 563,288 | -3.95(-4.57%) |
Jun 22, 2018 | 87.10 | 87.45 | 86.50 | 86.50 | 229,393 | -0.35(-0.40%) |
Jun 21, 2018 | 88.55 | 90.00 | 85.60 | 86.85 | 567,474 | -1.50(-1.70%) |
Jun 20, 2018 | 86.55 | 90.45 | 86.25 | 88.35 | 1,145,054 | +4.05(+4.80%) |
Jun 19, 2018 | 84.45 | 82.60 | 84.30 | 486,806 | -0.05(-0.06%) | |
Jun 18, 2018 | 85.15 | 85.50 | 83.10 | 84.35 | 543,692 | -1.55(-1.80%) |
Jun 15, 2018 | 86.37 | 86.35 | 85.90 | 321,722 | -0.45(-0.52%) | |
Jun 14, 2018 | 86.25 | 87.10 | 85.80 | 86.35 | 204,789 | +0.35(+0.41%) |
Jun 13, 2018 | 85.85 | 87.05 | 85.75 | 86.00 | 331,173 | +0.50(+0.58%) |
Jun 12, 2018 | 85.80 | 86.24 | 85.10 | 85.50 | 319,047 | +0.35(+0.41%) |
Jun 11, 2018 | 85.65 | 86.30 | 84.60 | 85.15 | 341,370 | -0.35(-0.41%) |
Jun 08, 2018 | 86.00 | 86.35 | 85.40 | 85.50 | 414,973 | -0.95(-1.10%) |
Jun 07, 2018 | 87.95 | 88.08 | 85.75 | 86.45 | 327,269 | -1.55(-1.76%) |
Jun 06, 2018 | 88.55 | 88.75 | 87.85 | 88.00 | 358,273 | -0.60(-0.68%) |
Jun 05, 2018 | 86.45 | 88.65 | 86.40 | 88.60 | 793,153 | +2.15(+2.49%) |
Jun 04, 2018 | 86.95 | 87.60 | 86.20 | 86.45 | 592,171 | -0.05(-0.06%) |
Jun 01, 2018 | 85.85 | 87.00 | 85.45 | 86.50 | 323,567 | +1.10(+1.29%) |
May 31, 2018 | 86.45 | 87.00 | 85.25 | 85.40 | 340,792 | -1.10(-1.27%) |
May 30, 2018 | 86.20 | 87.75 | 86.20 | 86.50 | 500,414 | +0.40(+0.46%) |
May 29, 2018 | 85.50 | 86.45 | 85.40 | 86.10 | 438,635 | -0.20(-0.23%) |
May 25, 2018 | 86.30 | 86.30 | 86.30 | 0 | +0.95(+1.11%) | |
May 24, 2018 | 85.60 | 86.10 | 84.65 | 85.35 | 646,022 | -0.35(-0.41%) |
May 23, 2018 | 85.00 | 87.00 | 84.40 | 85.70 | 432,163 | +0.40(+0.47%) |
May 22, 2018 | 86.30 | 86.50 | 84.90 | 85.30 | 418,791 | -0.25(-0.29%) |
May 21, 2018 | 86.10 | 86.75 | 84.50 | 85.55 | 351,730 | +0.45(+0.53%) |
May 18, 2018 | 88.00 | 88.00 | 84.95 | 85.10 | 715,788 | -1.95(-2.24%) |
May 17, 2018 | 88.50 | 88.85 | 85.85 | 87.05 | 955,435 | +2.15(+2.53%) |
May 16, 2018 | 83.55 | 85.00 | 83.25 | 84.90 | 524,405 | +1.35(+1.62%) |
May 15, 2018 | 84.25 | 85.10 | 82.95 | 83.55 | 394,696 | -0.80(-0.95%) |
May 14, 2018 | 84.00 | 85.20 | 83.97 | 84.35 | 465,702 | +0.70(+0.84%) |
May 11, 2018 | 83.60 | 84.05 | 83.40 | 83.65 | 184,635 | -0.20(-0.24%) |
May 10, 2018 | 83.50 | 84.15 | 83.45 | 83.85 | 341,199 | +0.40(+0.48%) |
May 09, 2018 | 82.55 | 83.50 | 82.50 | 83.45 | 321,248 | +1.35(+1.64%) |
May 08, 2018 | 82.30 | 82.60 | 81.53 | 82.10 | 530,913 | -0.55(-0.67%) |
May 07, 2018 | 81.35 | 83.30 | 81.20 | 82.65 | 349,715 | +1.20(+1.47%) |
May 04, 2018 | 80.85 | 81.95 | 80.25 | 81.45 | 402,353 | +0.45(+0.56%) |
May 03, 2018 | 79.65 | 81.25 | 79.30 | 81.00 | 522,754 | +1.10(+1.38%) |
May 02, 2018 | 78.25 | 80.80 | 77.90 | 79.90 | 669,980 | +1.10(+1.40%) |