Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 88.02 | 88.43 | 87.67 | 88.35 | 470,646 | +0.37(+0.42%) |
Apr 29, 2019 | 88.07 | 88.23 | 87.95 | 87.99 | 556,746 | -0.01(-0.01%) |
Apr 26, 2019 | 87.49 | 88.03 | 87.48 | 88.00 | 568,652 | +0.56(+0.64%) |
Apr 25, 2019 | 87.78 | 87.87 | 87.00 | 87.44 | 609,738 | -0.75(-0.85%) |
Apr 24, 2019 | 88.20 | 88.50 | 88.02 | 88.19 | 534,953 | +0.04(+0.05%) |
Apr 23, 2019 | 87.59 | 88.27 | 87.47 | 88.14 | 489,118 | +0.66(+0.76%) |
Apr 22, 2019 | 87.70 | 87.79 | 87.30 | 87.48 | 640,202 | -0.41(-0.47%) |
Apr 18, 2019 | 87.84 | 88.02 | 87.59 | 87.89 | 653,565 | +0.27(+0.31%) |
Apr 17, 2019 | 88.28 | 88.28 | 87.54 | 87.62 | 655,729 | -0.46(-0.52%) |
Apr 16, 2019 | 88.21 | 88.24 | 87.83 | 88.08 | 507,072 | +0.10(+0.11%) |
Apr 15, 2019 | 88.21 | 88.29 | 87.87 | 87.99 | 348,528 | -0.17(-0.19%) |
Apr 12, 2019 | 88.00 | 88.18 | 87.76 | 88.15 | 453,175 | +0.43(+0.49%) |
Apr 11, 2019 | 87.53 | 87.78 | 87.41 | 87.73 | 631,390 | +0.33(+0.38%) |
Apr 10, 2019 | 87.11 | 87.42 | 87.02 | 87.40 | 684,074 | +0.41(+0.47%) |
Apr 09, 2019 | 87.61 | 87.61 | 86.84 | 86.99 | 531,412 | -0.89(-1.01%) |
Apr 08, 2019 | 87.78 | 87.89 | 87.53 | 87.87 | 505,767 | +0.00(+0.00%) |
Apr 05, 2019 | 87.53 | 87.88 | 87.39 | 87.87 | 530,505 | +0.50(+0.58%) |
Apr 04, 2019 | 87.10 | 87.43 | 87.01 | 87.37 | 460,134 | +0.38(+0.44%) |
Apr 03, 2019 | 87.16 | 87.22 | 86.76 | 86.99 | 685,058 | +0.16(+0.18%) |
Apr 02, 2019 | 87.20 | 87.20 | 86.67 | 86.83 | 654,827 | -0.42(-0.48%) |
Apr 01, 2019 | 86.93 | 87.31 | 86.76 | 87.25 | 1,030,189 | +0.73(+0.84%) |
Mar 29, 2019 | 86.46 | 86.62 | 86.19 | 86.52 | 515,912 | +0.37(+0.42%) |
Mar 28, 2019 | 85.84 | 86.28 | 85.57 | 86.15 | 570,508 | +0.50(+0.58%) |
Mar 27, 2019 | 85.66 | 85.86 | 85.16 | 85.66 | 473,826 | +0.01(+0.01%) |
Mar 26, 2019 | 85.21 | 85.86 | 85.19 | 85.65 | 842,738 | +0.88(+1.04%) |
Mar 25, 2019 | 84.55 | 85.12 | 84.32 | 84.77 | 633,498 | +0.11(+0.13%) |
Mar 22, 2019 | 85.72 | 85.84 | 84.62 | 84.65 | 865,331 | -1.41(-1.64%) |
Mar 21, 2019 | 84.93 | 86.22 | 84.89 | 86.06 | 1,578,008 | +1.02(+1.20%) |
Mar 20, 2019 | 85.66 | 85.79 | 84.85 | 85.05 | 1,446,687 | -0.69(-0.80%) |
Mar 19, 2019 | 86.35 | 86.50 | 85.43 | 85.73 | 715,743 | -0.37(-0.43%) |
Mar 18, 2019 | 85.76 | 86.11 | 85.63 | 86.11 | 414,501 | +0.45(+0.53%) |
Mar 15, 2019 | 85.62 | 85.98 | 85.47 | 85.66 | 1,794,203 | +0.18(+0.21%) |
Mar 14, 2019 | 85.54 | 85.62 | 85.19 | 85.47 | 1,670,256 | -0.12(-0.14%) |
Mar 13, 2019 | 85.44 | 85.76 | 85.40 | 85.59 | 453,384 | +0.33(+0.39%) |
Mar 12, 2019 | 85.20 | 85.42 | 85.11 | 85.26 | 563,233 | +0.16(+0.19%) |
Mar 11, 2019 | 84.23 | 85.11 | 84.23 | 85.10 | 513,436 | +1.01(+1.20%) |
Mar 08, 2019 | 83.86 | 84.11 | 83.59 | 84.09 | 639,770 | -0.14(-0.16%) |
Mar 07, 2019 | 84.78 | 84.78 | 84.06 | 84.23 | 559,128 | -0.63(-0.74%) |
Mar 06, 2019 | 85.41 | 85.45 | 84.79 | 84.86 | 995,618 | -0.59(-0.69%) |
Mar 05, 2019 | 85.78 | 85.82 | 85.41 | 85.45 | 1,582,914 | -0.30(-0.35%) |
Mar 04, 2019 | 86.16 | 86.27 | 85.06 | 85.75 | 819,313 | -0.21(-0.24%) |
Mar 01, 2019 | 86.30 | 86.42 | 85.56 | 85.96 | 576,579 | +0.11(+0.13%) |
Feb 28, 2019 | 85.97 | 86.16 | 85.79 | 85.84 | 718,318 | -0.17(-0.20%) |
Feb 27, 2019 | 85.66 | 86.09 | 85.52 | 86.02 | 560,326 | +0.21(+0.24%) |
Feb 26, 2019 | 86.11 | 86.25 | 85.79 | 85.81 | 751,403 | -0.30(-0.35%) |
Feb 25, 2019 | 86.54 | 86.64 | 86.00 | 86.11 | 550,150 | -0.13(-0.15%) |
Feb 22, 2019 | 85.97 | 86.27 | 85.77 | 86.24 | 1,441,852 | +0.43(+0.50%) |
Feb 21, 2019 | 85.64 | 85.90 | 85.46 | 85.81 | 592,096 | -0.02(-0.02%) |
Feb 20, 2019 | 85.53 | 85.94 | 85.39 | 85.83 | 709,568 | +0.25(+0.29%) |
Feb 19, 2019 | 85.06 | 85.74 | 85.01 | 85.58 | 816,193 | +0.31(+0.37%) |
Feb 15, 2019 | 84.73 | 85.27 | 84.73 | 85.26 | 583,279 | +0.99(+1.17%) |
Feb 14, 2019 | 84.32 | 84.67 | 84.02 | 84.28 | 760,015 | -0.43(-0.51%) |
Feb 13, 2019 | 84.55 | 84.83 | 84.32 | 84.71 | 629,918 | +0.35(+0.41%) |
Feb 12, 2019 | 83.86 | 84.49 | 83.78 | 84.36 | 932,310 | +0.93(+1.11%) |
Feb 11, 2019 | 83.21 | 83.50 | 82.98 | 83.44 | 723,659 | +0.35(+0.43%) |
Feb 08, 2019 | 82.87 | 83.11 | 82.44 | 83.08 | 681,821 | +0.01(+0.01%) |
Feb 07, 2019 | 82.80 | 83.16 | 82.48 | 83.07 | 948,728 | +0.01(+0.01%) |
Feb 06, 2019 | 83.14 | 83.25 | 82.88 | 83.07 | 1,616,104 | -0.20(-0.24%) |
Feb 05, 2019 | 82.94 | 83.33 | 82.83 | 83.26 | 1,089,333 | +0.29(+0.35%) |
Feb 04, 2019 | 82.43 | 82.97 | 82.10 | 82.97 | 1,217,177 | +0.54(+0.65%) |
Feb 01, 2019 | 82.51 | 82.70 | 82.05 | 82.43 | 1,687,571 | +0.09(+0.11%) |
Jan 31, 2019 | 81.40 | 82.46 | 81.26 | 82.35 | 1,779,330 | +0.71(+0.87%) |
Jan 30, 2019 | 81.40 | 81.94 | 80.95 | 81.64 | 1,090,021 | +0.31(+0.38%) |
Jan 29, 2019 | 81.11 | 81.43 | 81.02 | 81.33 | 1,145,608 | +0.35(+0.43%) |
Jan 28, 2019 | 80.81 | 80.99 | 80.37 | 80.98 | 799,235 | -0.21(-0.26%) |
Jan 25, 2019 | 81.35 | 81.66 | 81.07 | 81.19 | 1,019,381 | +0.22(+0.27%) |
Jan 24, 2019 | 81.06 | 81.13 | 80.55 | 80.97 | 1,272,547 | -0.24(-0.30%) |
Jan 23, 2019 | 81.36 | 81.56 | 80.56 | 81.21 | 717,304 | +0.16(+0.19%) |
Jan 22, 2019 | 81.52 | 81.57 | 80.55 | 81.06 | 1,592,072 | -0.83(-1.01%) |
Jan 18, 2019 | 81.24 | 82.04 | 81.16 | 81.89 | 1,326,559 | +1.20(+1.49%) |
Jan 17, 2019 | 79.85 | 80.89 | 79.82 | 80.68 | 806,276 | +0.62(+0.78%) |
Jan 16, 2019 | 79.78 | 80.25 | 79.76 | 80.06 | 1,031,206 | +0.31(+0.39%) |
Jan 15, 2019 | 79.23 | 79.78 | 79.23 | 79.75 | 726,751 | +0.46(+0.58%) |
Jan 14, 2019 | 79.22 | 79.52 | 79.07 | 79.29 | 670,047 | -0.38(-0.48%) |
Jan 11, 2019 | 79.52 | 79.69 | 79.25 | 79.67 | 598,644 | -0.09(-0.11%) |
Jan 10, 2019 | 78.82 | 79.82 | 78.72 | 79.76 | 1,103,424 | +0.61(+0.77%) |
Jan 09, 2019 | 79.27 | 79.46 | 78.76 | 79.15 | 1,464,472 | +0.10(+0.13%) |
Jan 08, 2019 | 78.59 | 79.11 | 78.33 | 79.05 | 997,932 | +0.97(+1.24%) |
Jan 07, 2019 | 77.85 | 78.68 | 77.51 | 78.08 | 1,523,430 | +0.31(+0.40%) |
Jan 04, 2019 | 76.63 | 77.96 | 76.56 | 77.77 | 1,601,506 | +1.77(+2.32%) |
Jan 03, 2019 | 76.81 | 77.03 | 75.89 | 76.00 | 1,270,677 | -0.97(-1.26%) |
Jan 02, 2019 | 76.63 | 77.20 | 76.10 | 76.97 | 1,010,942 | -0.52(-0.67%) |
Dec 31, 2018 | 77.17 | 77.49 | 76.53 | 77.49 | 2,195,760 | +0.63(+0.82%) |
Dec 28, 2018 | 77.15 | 77.75 | 76.56 | 76.86 | 4,867,016 | -0.03(-0.05%) |
Dec 27, 2018 | 75.29 | 76.89 | 74.43 | 76.89 | 3,959,987 | +0.77(+1.01%) |
Dec 26, 2018 | 73.68 | 76.13 | 72.95 | 76.12 | 3,590,816 | +2.75(+3.75%) |
Dec 24, 2018 | 75.44 | 75.57 | 73.36 | 73.37 | 1,838,329 | -2.42(-3.19%) |
Dec 21, 2018 | 76.99 | 78.08 | 75.65 | 75.79 | 2,755,126 | -0.88(-1.14%) |
Dec 20, 2018 | 77.12 | 77.57 | 75.85 | 76.66 | 4,927,533 | -0.76(-0.98%) |
Dec 19, 2018 | 78.34 | 79.47 | 77.01 | 77.42 | 4,356,509 | -0.83(-1.07%) |
Dec 18, 2018 | 78.90 | 79.29 | 77.93 | 78.25 | 1,419,502 | -0.29(-0.37%) |
Dec 17, 2018 | 80.12 | 80.21 | 78.12 | 78.54 | 4,291,518 | -1.76(-2.19%) |
Dec 14, 2018 | 80.67 | 81.04 | 80.06 | 80.30 | 3,145,918 | -0.83(-1.03%) |
Dec 13, 2018 | 81.40 | 81.68 | 80.89 | 81.14 | 626,940 | -0.09(-0.11%) |
Dec 12, 2018 | 81.75 | 81.98 | 81.21 | 81.22 | 725,628 | +0.22(+0.28%) |
Dec 11, 2018 | 81.67 | 82.05 | 80.61 | 81.00 | 957,705 | +0.09(+0.12%) |
Dec 10, 2018 | 81.18 | 81.27 | 79.63 | 80.91 | 723,028 | -0.27(-0.34%) |
Dec 07, 2018 | 82.28 | 82.78 | 80.87 | 81.18 | 812,435 | -1.19(-1.45%) |
Dec 06, 2018 | 81.75 | 82.37 | 80.27 | 82.37 | 1,396,245 | -0.15(-0.19%) |
Dec 04, 2018 | 84.68 | 84.81 | 82.39 | 82.53 | 1,512,783 | -2.17(-2.56%) |
Dec 03, 2018 | 84.86 | 85.02 | 83.91 | 84.69 | 1,248,649 | +0.65(+0.78%) |
Nov 30, 2018 | 83.19 | 84.17 | 82.96 | 84.04 | 667,524 | +0.79(+0.95%) |
Nov 29, 2018 | 83.10 | 83.59 | 82.81 | 83.25 | 595,784 | -0.01(-0.01%) |
Nov 28, 2018 | 82.44 | 83.28 | 81.88 | 83.26 | 576,235 | +0.93(+1.13%) |
Nov 27, 2018 | 82.13 | 82.36 | 81.85 | 82.33 | 1,007,558 | -0.03(-0.03%) |
Nov 26, 2018 | 82.05 | 82.56 | 81.96 | 82.36 | 440,989 | +0.68(+0.83%) |
Nov 23, 2018 | 81.39 | 82.10 | 81.24 | 81.68 | 522,147 | -0.09(-0.12%) |
Nov 21, 2018 | 81.77 | 81.77 | 81.77 | 0 | +0.14(+0.17%) | |
Nov 20, 2018 | 82.34 | 82.48 | 81.40 | 81.64 | 991,136 | -1.29(-1.55%) |
Nov 19, 2018 | 83.37 | 83.63 | 82.58 | 82.92 | 927,715 | -0.53(-0.64%) |
Nov 16, 2018 | 82.86 | 83.64 | 82.68 | 83.46 | 450,447 | +0.42(+0.51%) |
Nov 15, 2018 | 81.93 | 83.09 | 81.50 | 83.04 | 700,864 | +0.75(+0.91%) |
Nov 14, 2018 | 82.97 | 83.20 | 81.83 | 82.29 | 612,083 | -0.33(-0.40%) |
Nov 13, 2018 | 82.72 | 83.29 | 82.42 | 82.62 | 535,907 | +0.03(+0.03%) |
Nov 12, 2018 | 83.29 | 83.48 | 82.44 | 82.59 | 552,698 | -0.71(-0.86%) |
Nov 09, 2018 | 83.44 | 83.59 | 82.81 | 83.30 | 284,119 | -0.32(-0.38%) |
Nov 08, 2018 | 83.49 | 83.78 | 83.25 | 83.62 | 304,741 | -0.02(-0.02%) |
Nov 07, 2018 | 83.08 | 83.67 | 82.50 | 83.64 | 1,072,531 | +1.08(+1.31%) |
Nov 06, 2018 | 81.82 | 82.61 | 81.72 | 82.56 | 540,253 | +0.70(+0.86%) |
Nov 05, 2018 | 81.30 | 82.09 | 81.30 | 81.85 | 788,211 | +0.62(+0.76%) |
Nov 02, 2018 | 81.70 | 81.87 | 80.52 | 81.23 | 1,015,893 | +0.08(+0.10%) |
Nov 01, 2018 | 80.30 | 81.22 | 80.27 | 81.15 | 602,444 | +1.06(+1.32%) |
Oct 31, 2018 | 80.74 | 80.79 | 80.07 | 80.10 | 874,410 | -0.42(-0.52%) |
Oct 30, 2018 | 79.22 | 80.58 | 79.14 | 80.52 | 969,043 | +1.51(+1.91%) |
Oct 29, 2018 | 79.04 | 80.12 | 78.25 | 79.01 | 847,817 | +0.58(+0.73%) |
Oct 26, 2018 | 78.81 | 79.14 | 77.65 | 78.43 | 958,627 | -0.96(-1.21%) |
Oct 25, 2018 | 78.98 | 79.80 | 78.50 | 79.39 | 1,072,515 | +0.76(+0.96%) |
Oct 24, 2018 | 79.96 | 80.08 | 78.55 | 78.64 | 671,616 | -1.37(-1.71%) |
Oct 23, 2018 | 79.62 | 80.40 | 78.96 | 80.00 | 674,312 | -0.48(-0.60%) |
Oct 22, 2018 | 81.15 | 81.32 | 80.48 | 80.48 | 437,885 | -0.50(-0.62%) |
Oct 19, 2018 | 80.91 | 81.50 | 80.79 | 80.98 | 411,339 | +0.10(+0.13%) |
Oct 18, 2018 | 81.25 | 81.70 | 80.53 | 80.88 | 473,625 | -0.53(-0.65%) |
Oct 17, 2018 | 81.27 | 81.63 | 80.69 | 81.41 | 564,280 | -0.05(-0.06%) |
Oct 16, 2018 | 80.45 | 81.55 | 80.18 | 81.46 | 905,251 | +1.25(+1.55%) |
Oct 15, 2018 | 79.84 | 80.80 | 79.72 | 80.22 | 496,902 | +0.32(+0.40%) |
Oct 12, 2018 | 80.62 | 80.69 | 79.16 | 79.90 | 821,630 | +0.04(+0.05%) |
Oct 11, 2018 | 81.74 | 81.83 | 79.72 | 79.86 | 1,653,229 | -2.03(-2.48%) |
Oct 10, 2018 | 83.41 | 83.47 | 81.82 | 81.89 | 891,365 | -1.60(-1.91%) |
Oct 09, 2018 | 83.90 | 83.95 | 83.48 | 83.48 | 648,579 | -0.60(-0.72%) |
Oct 08, 2018 | 83.42 | 84.19 | 83.37 | 84.08 | 306,148 | +0.55(+0.66%) |
Oct 05, 2018 | 83.64 | 83.95 | 83.29 | 83.53 | 873,892 | -0.09(-0.10%) |
Oct 04, 2018 | 83.83 | 83.86 | 83.22 | 83.62 | 1,025,715 | -0.39(-0.46%) |
Oct 03, 2018 | 84.34 | 84.49 | 83.88 | 84.01 | 453,169 | -0.16(-0.19%) |
Oct 02, 2018 | 84.02 | 84.33 | 83.92 | 84.17 | 436,503 | +0.12(+0.14%) |
Oct 01, 2018 | 84.38 | 84.56 | 83.86 | 84.05 | 458,088 | -0.09(-0.10%) |
Sep 28, 2018 | 83.72 | 84.19 | 83.72 | 84.14 | 665,196 | +0.31(+0.37%) |
Sep 27, 2018 | 83.93 | 84.35 | 83.75 | 83.83 | 693,548 | -0.09(-0.11%) |
Sep 26, 2018 | 84.47 | 84.66 | 83.84 | 83.92 | 542,435 | -0.48(-0.57%) |
Sep 25, 2018 | 84.87 | 84.95 | 84.33 | 84.40 | 532,416 | -0.31(-0.37%) |
Sep 24, 2018 | 85.48 | 85.51 | 84.57 | 84.71 | 421,059 | -0.83(-0.97%) |
Sep 21, 2018 | 85.65 | 85.72 | 85.48 | 85.55 | 372,812 | +0.12(+0.15%) |
Sep 20, 2018 | 85.01 | 85.46 | 84.94 | 85.42 | 322,146 | +0.60(+0.70%) |
Sep 19, 2018 | 85.05 | 85.32 | 84.75 | 84.82 | 324,311 | -0.25(-0.29%) |
Sep 18, 2018 | 85.01 | 85.22 | 84.67 | 85.07 | 248,376 | +0.10(+0.12%) |
Sep 17, 2018 | 85.10 | 85.18 | 84.87 | 84.97 | 320,590 | -0.15(-0.18%) |
Sep 14, 2018 | 84.98 | 85.12 | 84.69 | 85.12 | 385,582 | +0.17(+0.20%) |
Sep 13, 2018 | 84.82 | 84.98 | 84.65 | 84.95 | 361,139 | +0.32(+0.37%) |
Sep 12, 2018 | 84.43 | 84.75 | 84.35 | 84.63 | 479,277 | +0.20(+0.23%) |
Sep 11, 2018 | 84.30 | 84.61 | 84.15 | 84.44 | 339,371 | +0.03(+0.04%) |
Sep 10, 2018 | 84.36 | 84.74 | 84.36 | 84.40 | 323,585 | +0.30(+0.36%) |
Sep 07, 2018 | 84.18 | 84.34 | 83.88 | 84.11 | 614,144 | -0.29(-0.34%) |
Sep 06, 2018 | 84.41 | 84.59 | 84.17 | 84.40 | 563,400 | +0.00(+0.00%) |
Sep 05, 2018 | 83.63 | 84.41 | 83.55 | 84.40 | 334,673 | +0.69(+0.83%) |
Sep 04, 2018 | 83.83 | 83.94 | 83.36 | 83.70 | 656,491 | -0.22(-0.26%) |
Aug 31, 2018 | 83.93 | 83.93 | 83.93 | 0 | +0.06(+0.07%) | |
Aug 30, 2018 | 84.22 | 84.33 | 83.70 | 83.87 | 442,020 | -0.46(-0.55%) |
Aug 29, 2018 | 84.14 | 84.46 | 83.92 | 84.33 | 325,758 | +0.27(+0.33%) |
Aug 28, 2018 | 84.22 | 84.35 | 83.98 | 84.05 | 407,274 | -0.07(-0.08%) |
Aug 27, 2018 | 84.14 | 84.39 | 84.05 | 84.12 | 381,857 | +0.15(+0.18%) |
Aug 24, 2018 | 83.69 | 84.05 | 83.58 | 83.97 | 843,643 | +0.36(+0.43%) |
Aug 23, 2018 | 83.80 | 83.87 | 83.52 | 83.61 | 301,837 | -0.25(-0.30%) |
Aug 22, 2018 | 84.22 | 84.22 | 83.82 | 83.86 | 291,149 | -0.35(-0.42%) |
Aug 21, 2018 | 84.17 | 84.37 | 84.10 | 84.21 | 280,211 | +0.14(+0.16%) |
Aug 20, 2018 | 83.98 | 84.30 | 83.94 | 84.07 | 302,296 | +0.17(+0.20%) |
Aug 17, 2018 | 83.25 | 83.95 | 83.20 | 83.90 | 586,628 | +0.61(+0.73%) |
Aug 16, 2018 | 82.76 | 83.49 | 82.76 | 83.29 | 333,246 | +0.85(+1.04%) |
Aug 15, 2018 | 82.29 | 82.51 | 81.92 | 82.44 | 406,167 | -0.10(-0.12%) |
Aug 14, 2018 | 82.09 | 82.69 | 82.09 | 82.54 | 316,581 | +0.60(+0.73%) |
Aug 13, 2018 | 82.31 | 82.34 | 81.73 | 81.94 | 311,111 | -0.26(-0.32%) |
Aug 10, 2018 | 82.53 | 82.62 | 82.14 | 82.21 | 277,155 | -0.61(-0.73%) |
Aug 09, 2018 | 82.94 | 83.13 | 82.75 | 82.82 | 479,478 | -0.05(-0.06%) |
Aug 08, 2018 | 83.07 | 83.09 | 82.68 | 82.87 | 373,306 | -0.19(-0.23%) |
Aug 07, 2018 | 83.11 | 83.33 | 82.98 | 83.05 | 331,394 | +0.04(+0.05%) |
Aug 06, 2018 | 82.70 | 83.17 | 82.62 | 83.01 | 519,826 | +0.21(+0.26%) |
Aug 03, 2018 | 82.22 | 82.89 | 82.15 | 82.80 | 334,647 | +0.68(+0.83%) |
Aug 02, 2018 | 81.46 | 82.23 | 81.44 | 82.12 | 292,631 | +0.42(+0.51%) |
Aug 01, 2018 | 82.18 | 82.21 | 81.45 | 81.70 | 293,467 | -0.58(-0.71%) |
Jul 31, 2018 | 81.79 | 82.41 | 81.63 | 82.28 | 349,615 | +0.74(+0.91%) |
Jul 30, 2018 | 81.47 | 81.81 | 81.46 | 81.53 | 387,439 | +0.09(+0.10%) |
Jul 27, 2018 | 81.77 | 81.91 | 81.30 | 81.45 | 422,348 | -0.39(-0.48%) |
Jul 26, 2018 | 81.37 | 82.03 | 81.31 | 81.84 | 544,153 | +0.63(+0.78%) |
Jul 25, 2018 | 80.86 | 81.27 | 80.68 | 81.21 | 367,631 | +0.31(+0.38%) |
Jul 24, 2018 | 80.83 | 81.06 | 80.63 | 80.90 | 426,634 | +0.14(+0.17%) |
Jul 23, 2018 | 80.90 | 80.92 | 80.62 | 80.77 | 426,745 | -0.20(-0.24%) |
Jul 20, 2018 | 80.84 | 81.12 | 80.70 | 80.96 | 280,814 | -0.06(-0.07%) |
Jul 19, 2018 | 80.53 | 81.22 | 80.48 | 81.02 | 362,694 | +0.32(+0.40%) |
Jul 18, 2018 | 80.58 | 80.71 | 80.39 | 80.70 | 416,064 | +0.09(+0.12%) |
Jul 17, 2018 | 80.36 | 80.71 | 80.36 | 80.60 | 332,150 | +0.20(+0.24%) |
Jul 16, 2018 | 80.75 | 80.82 | 80.30 | 80.41 | 218,335 | -0.33(-0.41%) |
Jul 13, 2018 | 80.56 | 80.95 | 80.54 | 80.74 | 341,603 | +0.16(+0.20%) |
Jul 12, 2018 | 80.77 | 80.79 | 80.37 | 80.58 | 337,617 | +0.09(+0.12%) |
Jul 11, 2018 | 80.75 | 80.87 | 80.38 | 80.48 | 298,028 | -0.61(-0.76%) |
Jul 10, 2018 | 80.79 | 81.12 | 80.65 | 81.10 | 765,149 | +0.46(+0.57%) |
Jul 09, 2018 | 80.64 | 80.99 | 80.52 | 80.64 | 250,704 | +0.19(+0.23%) |
Jul 06, 2018 | 80.01 | 80.65 | 79.98 | 80.45 | 388,354 | +0.42(+0.52%) |
Jul 05, 2018 | 79.58 | 80.03 | 79.34 | 80.03 | 534,263 | +0.69(+0.87%) |
Jul 03, 2018 | 79.34 | 79.34 | 79.34 | 0 | +0.27(+0.35%) | |
Jul 02, 2018 | 78.74 | 79.11 | 78.60 | 79.07 | 435,711 | -0.10(-0.13%) |
Jun 29, 2018 | 79.73 | 79.13 | 79.17 | 258,821 | +0.01(+0.01%) | |
Jun 28, 2018 | 78.78 | 79.28 | 78.70 | 79.16 | 911,990 | +0.38(+0.48%) |
Jun 27, 2018 | 79.25 | 79.69 | 78.78 | 78.78 | 413,799 | -0.40(-0.51%) |
Jun 26, 2018 | 79.33 | 79.43 | 79.04 | 79.19 | 266,962 | -0.03(-0.04%) |
Jun 25, 2018 | 79.25 | 79.46 | 78.90 | 79.22 | 385,631 | -0.21(-0.27%) |
Jun 22, 2018 | 79.44 | 79.69 | 79.38 | 79.43 | 230,174 | +0.31(+0.39%) |
Jun 21, 2018 | 79.49 | 79.49 | 78.96 | 79.13 | 722,034 | -0.43(-0.54%) |
Jun 20, 2018 | 79.58 | 79.64 | 79.29 | 79.55 | 339,061 | +0.19(+0.24%) |
Jun 19, 2018 | 78.96 | 79.45 | 78.90 | 79.37 | 467,969 | -0.15(-0.18%) |
Jun 18, 2018 | 79.51 | 79.60 | 79.20 | 79.51 | 344,427 | -0.36(-0.45%) |
Jun 15, 2018 | 79.88 | 80.16 | 79.87 | 436,533 | +0.25(+0.31%) | |
Jun 14, 2018 | 79.63 | 79.72 | 79.38 | 79.62 | 485,745 | +0.23(+0.29%) |
Jun 13, 2018 | 80.02 | 80.02 | 79.39 | 79.39 | 309,616 | -0.61(-0.76%) |
Jun 12, 2018 | 79.91 | 80.06 | 79.76 | 80.00 | 293,120 | +0.17(+0.21%) |
Jun 11, 2018 | 79.80 | 80.02 | 79.73 | 79.83 | 304,952 | +0.05(+0.06%) |
Jun 08, 2018 | 79.42 | 79.82 | 79.38 | 79.78 | 303,098 | +0.34(+0.43%) |
Jun 07, 2018 | 79.19 | 79.64 | 78.99 | 79.44 | 409,315 | +0.27(+0.34%) |
Jun 06, 2018 | 79.17 | 79.17 | 268,269 | +0.42(+0.53%) | ||
Jun 05, 2018 | 78.74 | 78.91 | 78.51 | 78.76 | 464,189 | +0.03(+0.03%) |
Jun 04, 2018 | 78.52 | 78.81 | 78.51 | 78.73 | 575,131 | +0.39(+0.50%) |
Jun 01, 2018 | 78.39 | 78.64 | 78.26 | 78.34 | 375,697 | +0.27(+0.35%) |
May 31, 2018 | 78.90 | 78.99 | 77.92 | 78.07 | 689,056 | -0.92(-1.17%) |
May 30, 2018 | 78.18 | 79.20 | 78.13 | 78.99 | 442,096 | +1.11(+1.43%) |
May 29, 2018 | 78.03 | 78.28 | 77.58 | 77.88 | 363,513 | -0.48(-0.61%) |
May 25, 2018 | 78.36 | 78.36 | 78.36 | 0 | -0.10(-0.13%) | |
May 24, 2018 | 78.37 | 78.48 | 77.93 | 78.46 | 350,456 | +0.01(+0.01%) |
May 23, 2018 | 78.21 | 78.46 | 78.08 | 78.45 | 282,390 | -0.03(-0.03%) |
May 22, 2018 | 78.89 | 79.07 | 78.38 | 78.48 | 295,267 | -0.29(-0.37%) |
May 21, 2018 | 78.35 | 78.83 | 78.31 | 78.76 | 633,440 | +0.67(+0.86%) |
May 18, 2018 | 78.04 | 78.22 | 77.88 | 78.09 | 334,082 | +0.03(+0.03%) |
May 17, 2018 | 77.96 | 78.24 | 77.87 | 78.07 | 400,528 | +0.09(+0.12%) |
May 16, 2018 | 77.68 | 78.18 | 77.68 | 77.98 | 362,505 | +0.33(+0.43%) |
May 15, 2018 | 77.72 | 77.76 | 77.39 | 77.64 | 460,193 | -0.41(-0.52%) |
May 14, 2018 | 78.26 | 78.36 | 77.89 | 78.05 | 268,345 | -0.11(-0.14%) |
May 11, 2018 | 78.17 | 78.38 | 77.97 | 78.16 | 303,496 | +0.08(+0.10%) |
May 10, 2018 | 77.74 | 78.25 | 77.67 | 78.09 | 504,342 | +0.57(+0.73%) |
May 09, 2018 | 77.17 | 77.67 | 77.03 | 77.52 | 407,409 | +0.40(+0.52%) |
May 08, 2018 | 77.11 | 77.24 | 76.78 | 77.12 | 446,621 | -0.12(-0.15%) |
May 07, 2018 | 77.34 | 77.55 | 77.12 | 77.24 | 364,100 | +0.12(+0.15%) |
May 04, 2018 | 75.93 | 77.41 | 75.85 | 77.12 | 275,410 | +0.97(+1.27%) |
May 03, 2018 | 76.16 | 76.43 | 75.45 | 76.15 | 544,198 | -0.36(-0.47%) |
May 02, 2018 | 76.85 | 77.10 | 76.41 | 76.51 | 535,036 | -0.61(-0.79%) |