Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 102.12 | 103.00 | 101.84 | 102.07 | 7,043,964 | +0.36(+0.35%) |
Jun 27, 2019 | 101.67 | 102.09 | 100.56 | 101.71 | 5,933,531 | -0.09(-0.09%) |
Jun 26, 2019 | 102.40 | 102.60 | 101.71 | 101.80 | 4,505,128 | -0.48(-0.47%) |
Jun 25, 2019 | 102.43 | 102.94 | 101.98 | 102.28 | 6,608,994 | -0.48(-0.47%) |
Jun 24, 2019 | 102.99 | 103.67 | 102.57 | 102.76 | 6,530,082 | +0.10(+0.10%) |
Jun 21, 2019 | 101.93 | 103.64 | 101.86 | 102.66 | 14,266,002 | +0.75(+0.73%) |
Jun 20, 2019 | 101.45 | 102.07 | 100.95 | 101.91 | 5,414,264 | +0.65(+0.64%) |
Jun 19, 2019 | 101.43 | 101.47 | 100.57 | 101.26 | 4,248,459 | -0.03(-0.03%) |
Jun 18, 2019 | 101.43 | 101.58 | 100.61 | 101.29 | 5,316,435 | +0.24(+0.24%) |
Jun 17, 2019 | 100.80 | 101.20 | 100.01 | 101.05 | 4,489,204 | +0.30(+0.29%) |
Jun 14, 2019 | 100.49 | 101.23 | 100.19 | 100.76 | 4,899,273 | +0.39(+0.39%) |
Jun 13, 2019 | 100.69 | 101.23 | 99.92 | 100.37 | 5,937,430 | -0.16(-0.16%) |
Jun 12, 2019 | 99.69 | 100.61 | 99.69 | 100.53 | 5,016,937 | +0.81(+0.82%) |
Jun 11, 2019 | 99.77 | 100.66 | 99.54 | 99.71 | 7,303,530 | +0.39(+0.39%) |
Jun 10, 2019 | 98.36 | 99.56 | 98.26 | 99.32 | 6,847,455 | +1.35(+1.38%) |
Jun 07, 2019 | 97.21 | 98.25 | 97.04 | 97.97 | 7,371,210 | +0.88(+0.90%) |
Jun 06, 2019 | 96.52 | 97.61 | 96.26 | 97.10 | 8,727,960 | +0.64(+0.66%) |
Jun 05, 2019 | 94.92 | 96.79 | 94.78 | 96.46 | 7,471,888 | +1.72(+1.81%) |
Jun 04, 2019 | 94.79 | 94.83 | 93.71 | 94.74 | 6,457,221 | +0.55(+0.59%) |
Jun 03, 2019 | 93.88 | 94.85 | 93.67 | 94.19 | 7,160,665 | +0.48(+0.51%) |
May 31, 2019 | 93.62 | 94.24 | 92.93 | 93.71 | 6,416,534 | -0.69(-0.73%) |
May 30, 2019 | 94.68 | 95.60 | 94.14 | 94.40 | 5,433,113 | +0.06(+0.07%) |
May 29, 2019 | 94.33 | 95.04 | 93.73 | 94.34 | 6,969,227 | -0.28(-0.29%) |
May 28, 2019 | 94.74 | 95.67 | 94.61 | 94.61 | 10,949,292 | -0.23(-0.24%) |
May 24, 2019 | 94.39 | 95.05 | 94.30 | 94.84 | 4,793,944 | +0.75(+0.80%) |
May 23, 2019 | 94.06 | 94.16 | 93.24 | 94.10 | 6,952,251 | -0.34(-0.36%) |
May 22, 2019 | 93.86 | 94.62 | 93.36 | 94.44 | 7,946,564 | +1.09(+1.17%) |
May 21, 2019 | 93.77 | 93.90 | 92.75 | 93.35 | 7,457,589 | -0.43(-0.46%) |
May 20, 2019 | 92.74 | 94.21 | 92.61 | 93.78 | 7,788,001 | +0.61(+0.65%) |
May 17, 2019 | 92.60 | 94.18 | 92.29 | 93.17 | 13,392,083 | -0.42(-0.44%) |
May 16, 2019 | 94.99 | 96.04 | 93.15 | 93.59 | 18,534,300 | +1.32(+1.43%) |
May 15, 2019 | 92.56 | 92.71 | 91.57 | 92.27 | 7,287,910 | -0.38(-0.41%) |
May 14, 2019 | 92.51 | 93.17 | 92.28 | 92.64 | 6,877,211 | +0.37(+0.40%) |
May 13, 2019 | 92.79 | 93.44 | 91.46 | 92.28 | 7,969,025 | -1.87(-1.98%) |
May 10, 2019 | 92.16 | 94.33 | 92.10 | 94.14 | 9,464,048 | +2.19(+2.38%) |
May 09, 2019 | 91.70 | 92.32 | 91.31 | 91.95 | 6,755,148 | -0.21(-0.23%) |
May 08, 2019 | 92.12 | 92.84 | 91.76 | 92.16 | 6,401,131 | -0.92(-0.99%) |
May 07, 2019 | 93.54 | 93.88 | 92.59 | 93.08 | 4,973,905 | -1.07(-1.13%) |
May 06, 2019 | 92.58 | 94.23 | 92.39 | 94.15 | 5,020,020 | +0.35(+0.37%) |
May 03, 2019 | 94.02 | 94.42 | 93.54 | 93.80 | 5,786,556 | +0.85(+0.92%) |
May 02, 2019 | 93.20 | 93.78 | 92.11 | 92.95 | 5,448,896 | -0.19(-0.21%) |
May 01, 2019 | 94.43 | 94.47 | 93.06 | 93.14 | 5,807,652 | -1.36(-1.44%) |
Apr 30, 2019 | 93.52 | 94.57 | 93.22 | 94.50 | 6,675,166 | +1.18(+1.26%) |
Apr 29, 2019 | 93.62 | 93.73 | 92.61 | 93.32 | 6,943,177 | +0.03(+0.03%) |
Apr 26, 2019 | 92.30 | 94.04 | 91.58 | 93.29 | 8,823,596 | -1.83(-1.92%) |
Apr 25, 2019 | 94.87 | 95.69 | 94.49 | 95.12 | 4,309,684 | -0.01(-0.01%) |
Apr 24, 2019 | 94.77 | 95.43 | 94.73 | 95.13 | 5,112,328 | +0.42(+0.45%) |
Apr 23, 2019 | 94.21 | 94.91 | 93.67 | 94.71 | 5,496,685 | +0.64(+0.68%) |
Apr 22, 2019 | 94.44 | 95.14 | 93.88 | 94.07 | 5,527,788 | -0.74(-0.79%) |
Apr 18, 2019 | 94.75 | 95.38 | 94.54 | 94.81 | 4,056,966 | +0.02(+0.02%) |
Apr 17, 2019 | 94.65 | 95.01 | 94.10 | 94.79 | 4,058,371 | +0.21(+0.22%) |
Apr 16, 2019 | 94.54 | 95.00 | 94.22 | 94.58 | 5,253,974 | +0.46(+0.49%) |
Apr 15, 2019 | 93.08 | 94.56 | 93.05 | 94.12 | 5,563,275 | +0.80(+0.86%) |
Apr 12, 2019 | 92.81 | 93.75 | 92.81 | 93.32 | 5,617,657 | +0.70(+0.75%) |
Apr 11, 2019 | 91.61 | 92.65 | 91.40 | 92.62 | 6,101,351 | +1.10(+1.20%) |
Apr 10, 2019 | 90.52 | 91.63 | 90.51 | 91.52 | 4,450,081 | +0.84(+0.92%) |
Apr 09, 2019 | 90.79 | 91.18 | 90.19 | 90.69 | 4,752,617 | -0.50(-0.54%) |
Apr 08, 2019 | 90.46 | 91.20 | 90.29 | 91.18 | 5,900,970 | +0.37(+0.40%) |
Apr 05, 2019 | 90.28 | 91.15 | 90.20 | 90.81 | 5,067,427 | +0.66(+0.73%) |
Apr 04, 2019 | 89.36 | 90.31 | 89.35 | 90.15 | 4,381,600 | +0.85(+0.95%) |
Apr 03, 2019 | 89.24 | 89.50 | 88.94 | 89.31 | 6,188,497 | +0.23(+0.26%) |
Apr 02, 2019 | 89.83 | 90.34 | 89.04 | 89.08 | 6,827,342 | -0.81(-0.90%) |
Apr 01, 2019 | 90.02 | 90.38 | 89.65 | 89.89 | 9,255,064 | +0.27(+0.30%) |
Mar 29, 2019 | 89.67 | 89.75 | 89.17 | 89.62 | 8,096,521 | +0.37(+0.41%) |
Mar 28, 2019 | 89.67 | 89.93 | 88.70 | 89.25 | 8,762,746 | -0.07(-0.08%) |
Mar 27, 2019 | 90.18 | 90.84 | 89.10 | 89.33 | 9,216,936 | -0.83(-0.92%) |
Mar 26, 2019 | 90.38 | 90.83 | 90.08 | 90.15 | 5,382,904 | -0.06(-0.06%) |
Mar 25, 2019 | 89.87 | 90.62 | 89.71 | 90.21 | 5,884,462 | -0.10(-0.11%) |
Mar 22, 2019 | 90.58 | 91.46 | 90.00 | 90.31 | 7,300,233 | -0.72(-0.79%) |
Mar 21, 2019 | 90.28 | 91.09 | 90.14 | 91.03 | 7,129,125 | +0.39(+0.43%) |
Mar 20, 2019 | 91.15 | 91.48 | 90.55 | 90.64 | 6,880,701 | -1.11(-1.21%) |
Mar 19, 2019 | 91.88 | 92.34 | 91.49 | 91.75 | 5,892,367 | +0.17(+0.19%) |
Mar 18, 2019 | 90.33 | 91.68 | 90.29 | 91.58 | 6,135,842 | +1.14(+1.26%) |
Mar 15, 2019 | 90.31 | 90.52 | 89.68 | 90.44 | 15,888,762 | +0.18(+0.20%) |
Mar 14, 2019 | 90.43 | 90.45 | 89.67 | 90.25 | 5,360,847 | -0.26(-0.28%) |
Mar 13, 2019 | 90.21 | 90.80 | 89.93 | 90.51 | 5,998,233 | +0.60(+0.67%) |
Mar 12, 2019 | 90.05 | 90.25 | 89.61 | 89.91 | 5,547,835 | -0.10(-0.11%) |
Mar 11, 2019 | 89.61 | 90.10 | 89.40 | 90.01 | 5,847,991 | +0.81(+0.91%) |
Mar 08, 2019 | 89.16 | 89.95 | 88.66 | 89.19 | 6,191,993 | +0.13(+0.14%) |
Mar 07, 2019 | 89.30 | 89.75 | 88.87 | 89.07 | 6,699,272 | -0.74(-0.82%) |
Mar 06, 2019 | 89.82 | 90.48 | 89.44 | 89.81 | 5,138,675 | -0.07(-0.08%) |
Mar 05, 2019 | 89.69 | 90.66 | 89.65 | 89.88 | 6,695,249 | +0.45(+0.50%) |
Mar 04, 2019 | 89.68 | 90.11 | 88.99 | 89.43 | 8,406,344 | -0.07(-0.08%) |
Mar 01, 2019 | 90.91 | 90.99 | 88.76 | 89.51 | 11,326,841 | -0.97(-1.07%) |
Feb 28, 2019 | 89.67 | 90.91 | 89.36 | 90.47 | 12,444,522 | +0.80(+0.90%) |
Feb 27, 2019 | 89.68 | 89.93 | 89.19 | 89.67 | 8,645,309 | -0.53(-0.59%) |
Feb 26, 2019 | 90.50 | 90.54 | 89.45 | 90.20 | 9,262,764 | -0.39(-0.43%) |
Feb 25, 2019 | 91.51 | 91.52 | 90.53 | 90.59 | 10,101,352 | -0.39(-0.43%) |
Feb 22, 2019 | 91.23 | 91.54 | 90.61 | 90.99 | 8,848,097 | +0.15(+0.16%) |
Feb 21, 2019 | 91.09 | 91.32 | 90.40 | 90.84 | 7,013,955 | -0.45(-0.49%) |
Feb 20, 2019 | 93.05 | 93.54 | 90.16 | 91.29 | 18,934,828 | -2.12(-2.27%) |
Feb 19, 2019 | 93.57 | 95.22 | 93.29 | 93.41 | 22,633,854 | +2.02(+2.21%) |
Feb 15, 2019 | 90.46 | 91.40 | 90.35 | 91.39 | 10,373,310 | +1.34(+1.49%) |
Feb 14, 2019 | 89.28 | 90.67 | 88.67 | 90.04 | 7,874,459 | +0.53(+0.59%) |
Feb 13, 2019 | 88.93 | 89.57 | 88.74 | 89.51 | 5,914,294 | +0.89(+1.00%) |
Feb 12, 2019 | 88.49 | 88.81 | 88.20 | 88.63 | 6,122,819 | +0.70(+0.80%) |
Feb 11, 2019 | 87.42 | 88.06 | 87.41 | 87.92 | 5,898,834 | +0.57(+0.65%) |
Feb 08, 2019 | 88.05 | 88.37 | 86.96 | 87.36 | 6,749,779 | -1.05(-1.19%) |
Feb 07, 2019 | 86.93 | 88.49 | 86.83 | 88.41 | 7,669,933 | +1.00(+1.14%) |
Feb 06, 2019 | 87.22 | 87.75 | 87.03 | 87.41 | 4,665,090 | +0.04(+0.04%) |
Feb 05, 2019 | 87.06 | 87.69 | 86.85 | 87.38 | 6,498,232 | +0.76(+0.88%) |
Feb 04, 2019 | 85.79 | 86.62 | 85.32 | 86.62 | 7,934,973 | +0.83(+0.97%) |
Feb 01, 2019 | 87.67 | 87.74 | 85.10 | 85.79 | 13,777,139 | -1.80(-2.06%) |
Jan 31, 2019 | 86.49 | 88.54 | 86.49 | 87.59 | 16,048,860 | +0.94(+1.09%) |
Jan 30, 2019 | 88.36 | 88.47 | 86.15 | 86.64 | 12,961,807 | -1.75(-1.97%) |
Jan 29, 2019 | 88.44 | 88.80 | 88.21 | 88.39 | 5,638,168 | -0.32(-0.36%) |
Jan 28, 2019 | 88.23 | 88.72 | 87.81 | 88.71 | 6,428,841 | +0.11(+0.12%) |
Jan 25, 2019 | 90.25 | 90.40 | 88.43 | 88.60 | 7,901,786 | -1.30(-1.44%) |
Jan 24, 2019 | 89.75 | 89.99 | 88.13 | 89.90 | 8,326,013 | -0.32(-0.35%) |
Jan 23, 2019 | 90.36 | 90.80 | 89.14 | 90.22 | 9,130,789 | +1.12(+1.25%) |
Jan 22, 2019 | 88.79 | 89.96 | 88.45 | 89.10 | 8,822,168 | -0.22(-0.25%) |
Jan 18, 2019 | 88.61 | 89.75 | 88.52 | 89.32 | 6,696,714 | +0.90(+1.02%) |
Jan 17, 2019 | 88.03 | 88.85 | 87.89 | 88.42 | 6,041,850 | +0.36(+0.40%) |
Jan 16, 2019 | 87.68 | 88.53 | 87.58 | 88.06 | 5,857,378 | +0.09(+0.10%) |
Jan 15, 2019 | 87.26 | 88.29 | 87.17 | 87.97 | 7,556,439 | +1.19(+1.37%) |
Jan 14, 2019 | 86.35 | 87.24 | 86.17 | 86.78 | 7,701,216 | +0.10(+0.12%) |
Jan 11, 2019 | 86.82 | 87.09 | 86.42 | 86.68 | 5,902,268 | -0.11(-0.13%) |
Jan 10, 2019 | 85.80 | 86.81 | 85.11 | 86.79 | 10,069,176 | +0.06(+0.07%) |
Jan 09, 2019 | 87.48 | 87.87 | 86.62 | 86.73 | 6,849,757 | -0.28(-0.33%) |
Jan 08, 2019 | 86.88 | 87.51 | 85.83 | 87.01 | 7,828,522 | +0.60(+0.70%) |
Jan 07, 2019 | 85.57 | 86.98 | 85.16 | 86.41 | 8,413,150 | +1.01(+1.18%) |
Jan 04, 2019 | 85.19 | 85.60 | 84.72 | 85.40 | 8,784,856 | +0.53(+0.62%) |
Jan 03, 2019 | 85.19 | 86.56 | 84.73 | 84.87 | 9,103,571 | -0.44(-0.51%) |
Jan 02, 2019 | 83.76 | 85.59 | 83.76 | 85.31 | 8,917,638 | +0.17(+0.20%) |
Dec 31, 2018 | 84.70 | 85.36 | 84.31 | 85.14 | 7,665,454 | +0.93(+1.11%) |
Dec 28, 2018 | 84.15 | 85.43 | 83.76 | 84.20 | 10,803,302 | +0.49(+0.59%) |
Dec 27, 2018 | 82.03 | 83.73 | 80.83 | 83.71 | 10,434,793 | +1.08(+1.31%) |
Dec 26, 2018 | 78.99 | 82.64 | 78.88 | 82.63 | 10,971,190 | +4.20(+5.35%) |
Dec 24, 2018 | 79.09 | 80.03 | 78.40 | 78.44 | 6,685,445 | -1.20(-1.50%) |
Dec 21, 2018 | 79.40 | 81.77 | 79.33 | 79.63 | 16,326,018 | -0.14(-0.17%) |
Dec 20, 2018 | 82.36 | 82.36 | 78.73 | 79.77 | 17,638,002 | -2.99(-3.61%) |
Dec 19, 2018 | 83.44 | 85.00 | 82.49 | 82.76 | 13,382,814 | -0.48(-0.58%) |
Dec 18, 2018 | 82.99 | 83.41 | 82.51 | 83.24 | 10,507,303 | +0.28(+0.34%) |
Dec 17, 2018 | 83.37 | 84.09 | 82.40 | 82.96 | 9,847,827 | -0.99(-1.18%) |
Dec 14, 2018 | 84.13 | 84.60 | 83.69 | 83.95 | 12,575,678 | -1.01(-1.19%) |
Dec 13, 2018 | 85.23 | 85.62 | 84.48 | 84.96 | 8,282,027 | -0.14(-0.16%) |
Dec 12, 2018 | 86.19 | 86.19 | 85.05 | 85.10 | 10,545,799 | -0.68(-0.79%) |
Dec 11, 2018 | 86.14 | 86.36 | 85.23 | 85.78 | 7,059,823 | -0.08(-0.10%) |
Dec 10, 2018 | 85.51 | 86.14 | 84.40 | 85.86 | 7,961,312 | +0.69(+0.80%) |
Dec 07, 2018 | 86.37 | 86.95 | 84.50 | 85.17 | 9,296,142 | -1.44(-1.67%) |
Dec 06, 2018 | 86.77 | 87.20 | 85.09 | 86.62 | 11,342,065 | -0.48(-0.55%) |
Dec 04, 2018 | 89.31 | 89.96 | 86.91 | 87.09 | 11,469,839 | -2.67(-2.98%) |
Dec 03, 2018 | 89.10 | 90.53 | 88.78 | 89.76 | 9,990,314 | +1.00(+1.13%) |
Nov 30, 2018 | 88.54 | 89.47 | 88.24 | 88.76 | 11,731,443 | +0.33(+0.37%) |
Nov 29, 2018 | 88.19 | 88.93 | 87.94 | 88.44 | 6,795,492 | -0.15(-0.17%) |
Nov 28, 2018 | 86.77 | 88.74 | 86.40 | 88.59 | 11,069,066 | +2.20(+2.55%) |
Nov 27, 2018 | 86.35 | 86.85 | 85.82 | 86.39 | 9,942,558 | -0.10(-0.12%) |
Nov 26, 2018 | 86.98 | 87.33 | 86.12 | 86.49 | 9,392,570 | +0.05(+0.05%) |
Nov 23, 2018 | 85.57 | 86.86 | 85.57 | 86.45 | 5,379,368 | +0.85(+0.99%) |
Nov 21, 2018 | 85.60 | 85.60 | 85.60 | 0 | +0.01(+0.01%) | |
Nov 20, 2018 | 86.34 | 86.54 | 85.08 | 85.59 | 13,882,156 | -2.38(-2.71%) |
Nov 19, 2018 | 89.03 | 89.31 | 87.66 | 87.97 | 9,660,679 | -0.83(-0.93%) |
Nov 16, 2018 | 89.83 | 90.37 | 88.10 | 88.80 | 15,660,112 | -1.68(-1.86%) |
Nov 15, 2018 | 93.01 | 93.45 | 89.65 | 90.48 | 17,621,306 | -1.81(-1.96%) |
Nov 14, 2018 | 93.63 | 93.76 | 91.82 | 92.29 | 11,434,667 | -1.28(-1.37%) |
Nov 13, 2018 | 94.24 | 94.67 | 93.21 | 93.57 | 8,749,389 | -0.85(-0.90%) |
Nov 12, 2018 | 95.90 | 96.55 | 94.22 | 94.42 | 9,754,339 | -1.54(-1.60%) |
Nov 09, 2018 | 95.45 | 96.26 | 95.27 | 95.96 | 9,296,156 | +0.62(+0.65%) |
Nov 08, 2018 | 94.84 | 95.68 | 94.56 | 95.34 | 6,485,331 | +0.51(+0.54%) |
Nov 07, 2018 | 94.23 | 94.96 | 93.67 | 94.83 | 9,079,654 | +0.90(+0.96%) |
Nov 06, 2018 | 93.21 | 94.03 | 92.76 | 93.93 | 6,921,774 | +0.38(+0.41%) |
Nov 05, 2018 | 91.98 | 93.78 | 91.47 | 93.55 | 8,322,708 | +1.43(+1.55%) |
Nov 02, 2018 | 91.70 | 92.33 | 91.18 | 92.12 | 8,034,234 | +0.69(+0.76%) |
Nov 01, 2018 | 90.86 | 91.96 | 90.65 | 91.43 | 8,508,113 | +0.27(+0.30%) |
Oct 31, 2018 | 93.16 | 93.16 | 91.00 | 91.16 | 13,545,946 | -1.95(-2.09%) |
Oct 30, 2018 | 91.09 | 93.26 | 90.96 | 93.10 | 13,979,158 | +2.38(+2.63%) |
Oct 29, 2018 | 90.46 | 92.47 | 90.07 | 90.72 | 13,977,173 | +0.78(+0.87%) |
Oct 26, 2018 | 89.82 | 90.60 | 89.10 | 89.94 | 16,419,509 | -0.22(-0.24%) |
Oct 25, 2018 | 89.09 | 90.43 | 88.17 | 90.16 | 11,806,791 | +1.47(+1.66%) |
Oct 24, 2018 | 88.63 | 90.15 | 88.43 | 88.68 | 11,317,990 | -0.22(-0.25%) |
Oct 23, 2018 | 87.72 | 89.07 | 87.36 | 88.90 | 10,347,325 | +0.60(+0.68%) |
Oct 22, 2018 | 88.48 | 88.70 | 87.94 | 88.30 | 7,835,619 | -0.01(-0.01%) |
Oct 19, 2018 | 87.27 | 88.76 | 87.27 | 88.31 | 9,846,645 | +0.89(+1.02%) |
Oct 18, 2018 | 87.63 | 88.40 | 87.03 | 87.42 | 12,539,137 | -0.35(-0.40%) |
Oct 17, 2018 | 86.52 | 87.83 | 86.27 | 87.77 | 10,493,927 | +0.68(+0.78%) |
Oct 16, 2018 | 86.08 | 87.33 | 85.76 | 87.09 | 12,365,704 | +1.81(+2.12%) |
Oct 15, 2018 | 85.90 | 86.35 | 85.28 | 85.28 | 9,136,749 | -0.90(-1.04%) |
Oct 12, 2018 | 86.14 | 86.51 | 85.15 | 86.18 | 9,410,126 | +0.81(+0.95%) |
Oct 11, 2018 | 87.09 | 87.53 | 85.08 | 85.37 | 10,918,972 | -1.67(-1.92%) |
Oct 10, 2018 | 87.81 | 88.95 | 86.99 | 87.05 | 9,903,753 | -1.20(-1.36%) |
Oct 09, 2018 | 86.94 | 88.85 | 86.53 | 88.25 | 12,759,723 | +2.17(+2.52%) |
Oct 08, 2018 | 84.77 | 86.29 | 84.56 | 86.07 | 6,339,483 | +1.25(+1.48%) |
Oct 05, 2018 | 85.32 | 85.62 | 84.44 | 84.82 | 7,363,394 | -0.82(-0.96%) |
Oct 04, 2018 | 85.51 | 85.90 | 84.72 | 85.64 | 6,650,293 | +0.13(+0.15%) |
Oct 03, 2018 | 86.81 | 86.85 | 85.48 | 85.51 | 6,958,544 | -0.98(-1.14%) |
Oct 02, 2018 | 85.38 | 86.91 | 85.31 | 86.49 | 8,530,641 | +0.68(+0.79%) |
Oct 01, 2018 | 85.71 | 86.05 | 85.48 | 85.81 | 5,495,393 | +0.45(+0.52%) |
Sep 28, 2018 | 85.70 | 85.78 | 85.17 | 85.37 | 6,937,436 | -0.20(-0.23%) |
Sep 27, 2018 | 85.62 | 86.32 | 85.28 | 85.57 | 5,900,309 | -0.42(-0.49%) |
Sep 26, 2018 | 86.45 | 86.88 | 85.92 | 85.98 | 6,511,045 | -0.46(-0.54%) |
Sep 25, 2018 | 87.26 | 87.74 | 86.35 | 86.45 | 6,813,048 | +0.16(+0.19%) |
Sep 24, 2018 | 86.76 | 87.27 | 86.23 | 86.28 | 5,870,433 | -0.89(-1.02%) |
Sep 21, 2018 | 87.19 | 87.53 | 86.93 | 87.17 | 10,484,042 | +0.14(+0.16%) |
Sep 20, 2018 | 86.67 | 87.07 | 86.31 | 87.04 | 6,107,460 | +0.46(+0.54%) |
Sep 19, 2018 | 86.87 | 87.17 | 86.25 | 86.57 | 6,243,176 | -0.17(-0.20%) |
Sep 18, 2018 | 85.87 | 86.89 | 85.58 | 86.75 | 7,436,828 | +0.55(+0.64%) |
Sep 17, 2018 | 86.13 | 86.79 | 85.78 | 86.19 | 5,860,370 | +0.21(+0.24%) |
Sep 14, 2018 | 85.93 | 86.21 | 85.77 | 85.98 | 6,951,848 | -0.48(-0.56%) |
Sep 13, 2018 | 86.65 | 86.92 | 86.27 | 86.47 | 8,392,397 | -0.77(-0.89%) |
Sep 12, 2018 | 87.50 | 87.94 | 87.20 | 87.24 | 6,489,924 | -0.61(-0.69%) |
Sep 11, 2018 | 88.42 | 88.77 | 87.71 | 87.85 | 7,109,421 | -0.24(-0.27%) |
Sep 10, 2018 | 87.36 | 88.35 | 87.35 | 88.08 | 9,166,594 | +0.97(+1.12%) |
Sep 07, 2018 | 87.08 | 87.70 | 86.94 | 87.11 | 7,340,292 | -0.56(-0.64%) |
Sep 06, 2018 | 87.75 | 87.92 | 87.27 | 87.67 | 6,766,505 | -0.15(-0.18%) |
Sep 05, 2018 | 86.97 | 88.02 | 86.68 | 87.83 | 10,421,556 | +1.15(+1.32%) |
Sep 04, 2018 | 87.08 | 87.51 | 86.57 | 86.68 | 9,108,745 | -0.45(-0.52%) |
Aug 31, 2018 | 87.14 | 87.14 | 87.14 | 0 | -0.22(-0.25%) | |
Aug 30, 2018 | 86.81 | 87.72 | 86.77 | 87.36 | 7,765,089 | +0.42(+0.48%) |
Aug 29, 2018 | 87.52 | 88.02 | 86.84 | 86.94 | 8,648,841 | -0.39(-0.45%) |
Aug 28, 2018 | 86.15 | 87.58 | 85.93 | 87.33 | 10,981,385 | +1.39(+1.62%) |
Aug 27, 2018 | 86.59 | 86.91 | 85.71 | 85.94 | 7,743,883 | -0.37(-0.43%) |
Aug 24, 2018 | 86.44 | 86.96 | 85.77 | 86.31 | 9,454,790 | -0.21(-0.24%) |
Aug 23, 2018 | 86.81 | 87.14 | 86.41 | 86.52 | 6,701,518 | -0.45(-0.51%) |
Aug 22, 2018 | 87.45 | 88.04 | 86.56 | 86.97 | 8,539,892 | -0.37(-0.43%) |
Aug 21, 2018 | 87.23 | 87.59 | 86.68 | 87.34 | 11,583,496 | +0.07(+0.08%) |
Aug 20, 2018 | 88.78 | 89.35 | 87.22 | 87.27 | 13,942,806 | -1.68(-1.89%) |
Aug 17, 2018 | 88.87 | 90.60 | 88.73 | 88.95 | 18,111,240 | -0.72(-0.80%) |
Aug 16, 2018 | 91.00 | 91.09 | 89.00 | 89.66 | 46,893,020 | +7.65(+9.33%) |
Aug 15, 2018 | 82.04 | 82.18 | 81.51 | 82.01 | 9,475,053 | -0.57(-0.69%) |
Aug 14, 2018 | 81.48 | 82.83 | 81.47 | 82.58 | 6,420,353 | +1.10(+1.35%) |
Aug 13, 2018 | 81.99 | 82.30 | 81.24 | 81.48 | 6,467,740 | -0.49(-0.60%) |
Aug 10, 2018 | 80.63 | 82.15 | 80.58 | 81.97 | 9,070,086 | +1.06(+1.31%) |
Aug 09, 2018 | 81.32 | 81.47 | 80.68 | 80.91 | 5,201,053 | -0.47(-0.58%) |
Aug 08, 2018 | 81.31 | 81.55 | 80.77 | 81.38 | 5,578,674 | +0.25(+0.31%) |
Aug 07, 2018 | 81.18 | 81.66 | 81.02 | 81.13 | 5,007,180 | +0.09(+0.11%) |
Aug 06, 2018 | 80.71 | 81.32 | 80.55 | 81.04 | 5,146,962 | +0.06(+0.08%) |
Aug 03, 2018 | 80.61 | 81.59 | 80.43 | 80.98 | 6,359,093 | +0.76(+0.95%) |
Aug 02, 2018 | 79.48 | 80.29 | 79.19 | 80.22 | 4,764,691 | +0.47(+0.59%) |
Aug 01, 2018 | 80.31 | 80.55 | 79.42 | 79.75 | 5,587,698 | -0.89(-1.11%) |
Jul 31, 2018 | 80.43 | 81.03 | 80.25 | 80.64 | 7,422,836 | +0.32(+0.39%) |
Jul 30, 2018 | 79.53 | 80.38 | 79.43 | 80.33 | 6,650,706 | +0.68(+0.85%) |
Jul 27, 2018 | 80.11 | 80.33 | 79.56 | 79.65 | 5,177,918 | -0.09(-0.11%) |
Jul 26, 2018 | 79.98 | 80.82 | 79.69 | 79.74 | 7,245,681 | +0.30(+0.38%) |
Jul 25, 2018 | 78.87 | 79.55 | 78.73 | 79.44 | 6,429,525 | -0.05(-0.07%) |
Jul 24, 2018 | 79.64 | 79.98 | 79.18 | 79.49 | 6,184,160 | +0.30(+0.38%) |
Jul 23, 2018 | 79.21 | 79.63 | 78.97 | 79.20 | 4,591,854 | -0.39(-0.49%) |
Jul 20, 2018 | 78.99 | 79.68 | 78.81 | 79.59 | 5,335,183 | +0.31(+0.39%) |
Jul 19, 2018 | 79.40 | 79.96 | 79.00 | 79.28 | 5,403,080 | -0.32(-0.40%) |
Jul 18, 2018 | 79.83 | 80.61 | 79.48 | 79.59 | 5,582,666 | -0.11(-0.14%) |
Jul 17, 2018 | 78.99 | 80.16 | 78.99 | 79.70 | 6,540,882 | +0.50(+0.63%) |
Jul 16, 2018 | 79.19 | 79.28 | 78.47 | 79.21 | 4,920,167 | -0.05(-0.07%) |
Jul 13, 2018 | 78.19 | 79.52 | 78.18 | 79.26 | 7,075,369 | +1.07(+1.36%) |
Jul 12, 2018 | 78.90 | 77.92 | 78.19 | 5,409,397 | -0.01(-0.01%) | |
Jul 11, 2018 | 78.68 | 78.73 | 78.08 | 78.20 | 6,189,257 | -0.61(-0.78%) |
Jul 10, 2018 | 77.66 | 78.93 | 77.61 | 78.82 | 6,687,244 | +1.16(+1.49%) |
Jul 09, 2018 | 76.82 | 78.15 | 76.61 | 77.66 | 7,273,510 | +1.28(+1.68%) |
Jul 06, 2018 | 76.10 | 76.70 | 75.75 | 76.38 | 6,222,435 | -0.05(-0.07%) |
Jul 05, 2018 | 76.77 | 77.34 | 76.16 | 76.43 | 5,939,060 | +0.12(+0.15%) |
Jul 03, 2018 | 76.31 | 76.31 | 76.31 | 0 | +0.40(+0.52%) |