Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 141.05 | 142.90 | 136.11 | 139.11 | 6,088,848 | -0.89(-0.64%) |
Jul 30, 2019 | 141.50 | 143.90 | 139.56 | 140.00 | 4,477,613 | -1.50(-1.06%) |
Jul 29, 2019 | 150.00 | 150.39 | 140.08 | 141.50 | 5,346,342 | -8.45(-5.64%) |
Jul 26, 2019 | 148.15 | 150.37 | 148.08 | 149.95 | 3,136,300 | +1.97(+1.33%) |
Jul 25, 2019 | 147.61 | 149.50 | 146.20 | 147.98 | 2,323,652 | +0.37(+0.25%) |
Jul 24, 2019 | 145.46 | 147.71 | 143.17 | 147.61 | 2,389,609 | +2.04(+1.40%) |
Jul 23, 2019 | 148.20 | 148.99 | 143.48 | 145.57 | 2,811,019 | -1.89(-1.28%) |
Jul 22, 2019 | 146.19 | 150.44 | 146.02 | 147.46 | 3,454,869 | +1.84(+1.26%) |
Jul 19, 2019 | 146.90 | 147.69 | 145.00 | 145.62 | 2,771,600 | -0.36(-0.25%) |
Jul 18, 2019 | 144.43 | 147.16 | 143.31 | 145.98 | 3,994,841 | +0.12(+0.08%) |
Jul 17, 2019 | 142.77 | 146.47 | 142.26 | 145.86 | 2,459,156 | +3.27(+2.29%) |
Jul 16, 2019 | 146.00 | 147.35 | 141.61 | 142.59 | 3,080,191 | -2.81(-1.93%) |
Jul 15, 2019 | 142.38 | 145.87 | 140.86 | 145.40 | 2,606,357 | +3.25(+2.29%) |
Jul 12, 2019 | 144.00 | 144.89 | 140.67 | 142.15 | 2,886,800 | -2.11(-1.46%) |
Jul 11, 2019 | 146.16 | 146.90 | 142.71 | 144.26 | 2,729,944 | -1.18(-0.81%) |
Jul 10, 2019 | 147.60 | 149.98 | 145.15 | 145.44 | 3,418,554 | +0.19(+0.13%) |
Jul 09, 2019 | 144.49 | 146.85 | 143.15 | 145.25 | 3,101,413 | +0.52(+0.36%) |
Jul 08, 2019 | 138.51 | 145.58 | 138.10 | 144.73 | 3,553,590 | +4.46(+3.18%) |
Jul 05, 2019 | 138.43 | 140.29 | 134.75 | 140.27 | 3,430,300 | +1.06(+0.76%) |
Jul 03, 2019 | 138.60 | 140.99 | 138.21 | 139.21 | 2,256,700 | +1.71(+1.24%) |
Jul 02, 2019 | 137.73 | 139.50 | 136.52 | 137.50 | 2,786,483 | +0.64(+0.47%) |
Jul 01, 2019 | 138.32 | 139.15 | 135.26 | 136.86 | 3,075,266 | +0.51(+0.37%) |
Jun 28, 2019 | 137.46 | 138.78 | 134.01 | 136.35 | 4,233,300 | -0.97(-0.71%) |
Jun 27, 2019 | 133.96 | 138.40 | 133.48 | 137.32 | 3,462,234 | +3.14(+2.34%) |
Jun 26, 2019 | 137.18 | 139.50 | 133.55 | 134.18 | 3,558,403 | -0.69(-0.51%) |
Jun 25, 2019 | 138.51 | 138.75 | 133.68 | 134.87 | 3,550,087 | -3.54(-2.56%) |
Jun 24, 2019 | 144.53 | 144.70 | 137.68 | 138.41 | 3,781,916 | -5.59(-3.88%) |
Jun 21, 2019 | 145.15 | 146.88 | 142.75 | 144.00 | 4,127,300 | -2.66(-1.81%) |
Jun 20, 2019 | 149.46 | 151.00 | 145.05 | 146.66 | 3,467,091 | +0.16(+0.11%) |
Jun 19, 2019 | 142.65 | 147.10 | 140.71 | 146.50 | 2,730,183 | +4.21(+2.96%) |
Jun 18, 2019 | 144.98 | 145.49 | 141.98 | 142.29 | 3,572,625 | +1.58(+1.12%) |
Jun 17, 2019 | 140.66 | 144.02 | 139.20 | 140.71 | 3,357,302 | +0.54(+0.39%) |
Jun 14, 2019 | 140.76 | 141.28 | 138.59 | 140.17 | 2,308,700 | -0.89(-0.63%) |
Jun 13, 2019 | 143.09 | 143.88 | 139.96 | 141.06 | 2,317,551 | -2.03(-1.42%) |
Jun 12, 2019 | 141.47 | 144.34 | 139.50 | 143.09 | 2,941,351 | +2.40(+1.71%) |
Jun 11, 2019 | 145.00 | 146.29 | 138.03 | 140.69 | 3,846,159 | -2.93(-2.04%) |
Jun 10, 2019 | 145.00 | 148.80 | 143.03 | 143.62 | 4,184,785 | -0.49(-0.34%) |
Jun 07, 2019 | 141.12 | 144.62 | 140.50 | 144.11 | 4,964,100 | +4.48(+3.21%) |
Jun 06, 2019 | 136.85 | 140.39 | 131.37 | 139.63 | 4,926,356 | +2.86(+2.09%) |
Jun 05, 2019 | 130.94 | 137.08 | 128.63 | 136.77 | 5,045,185 | +8.38(+6.53%) |
Jun 04, 2019 | 126.30 | 128.89 | 123.66 | 128.39 | 5,295,505 | +3.85(+3.09%) |
Jun 03, 2019 | 132.77 | 135.50 | 123.26 | 124.54 | 6,174,921 | -7.45(-5.64%) |
May 31, 2019 | 124.39 | 134.25 | 123.00 | 131.99 | 10,270,700 | +5.06(+3.99%) |
May 30, 2019 | 126.65 | 128.72 | 123.44 | 126.93 | 4,564,133 | -2.24(-1.73%) |
May 29, 2019 | 131.13 | 132.97 | 128.28 | 129.17 | 3,259,719 | -3.78(-2.84%) |
May 28, 2019 | 134.45 | 137.35 | 131.90 | 132.95 | 6,309,422 | -0.95(-0.71%) |
May 24, 2019 | 134.70 | 136.81 | 133.10 | 133.90 | 3,378,100 | +0.94(+0.71%) |
May 23, 2019 | 136.48 | 136.60 | 130.85 | 132.96 | 3,490,178 | -4.88(-3.54%) |
May 22, 2019 | 136.94 | 141.16 | 136.74 | 137.84 | 2,630,408 | +0.13(+0.09%) |
May 21, 2019 | 139.00 | 141.38 | 137.63 | 137.71 | 3,337,735 | +0.05(+0.04%) |
May 20, 2019 | 137.50 | 140.47 | 136.14 | 137.66 | 3,714,891 | -2.83(-2.01%) |
May 17, 2019 | 140.64 | 143.05 | 137.90 | 140.49 | 5,267,900 | -1.88(-1.32%) |
May 16, 2019 | 136.03 | 144.62 | 136.00 | 142.37 | 7,628,189 | +6.92(+5.11%) |
May 15, 2019 | 127.82 | 135.50 | 127.82 | 135.45 | 5,054,079 | +4.37(+3.33%) |
May 14, 2019 | 126.00 | 131.15 | 124.22 | 131.08 | 5,824,260 | +7.69(+6.23%) |
May 13, 2019 | 130.20 | 131.99 | 122.56 | 123.39 | 7,301,245 | -10.89(-8.11%) |
May 10, 2019 | 132.60 | 136.34 | 130.14 | 134.28 | 4,840,100 | +1.15(+0.86%) |
May 09, 2019 | 130.68 | 133.25 | 126.82 | 133.13 | 3,954,388 | +1.47(+1.12%) |
May 08, 2019 | 129.00 | 132.95 | 128.38 | 131.66 | 2,980,687 | +2.08(+1.61%) |
May 07, 2019 | 132.34 | 132.94 | 127.54 | 129.58 | 4,567,294 | -2.22(-1.68%) |
May 06, 2019 | 127.04 | 132.28 | 126.80 | 131.80 | 4,056,542 | +0.93(+0.71%) |
May 03, 2019 | 131.94 | 132.26 | 129.02 | 130.87 | 3,793,800 | -1.07(-0.81%) |
May 02, 2019 | 127.78 | 134.38 | 126.75 | 131.94 | 5,988,758 | +3.37(+2.62%) |
May 01, 2019 | 142.20 | 142.20 | 128.21 | 128.57 | 14,131,642 | -8.57(-6.25%) |
Apr 30, 2019 | 134.10 | 137.19 | 132.01 | 137.14 | 5,224,632 | +1.15(+0.85%) |
Apr 29, 2019 | 135.90 | 137.40 | 134.34 | 135.99 | 3,666,060 | +1.07(+0.79%) |
Apr 26, 2019 | 133.00 | 135.19 | 131.01 | 134.92 | 2,846,200 | +2.67(+2.02%) |
Apr 25, 2019 | 131.23 | 134.37 | 129.53 | 132.25 | 2,893,014 | +2.26(+1.74%) |
Apr 24, 2019 | 130.10 | 131.20 | 128.68 | 129.99 | 2,189,897 | +0.72(+0.56%) |
Apr 23, 2019 | 129.16 | 130.31 | 126.94 | 129.27 | 2,987,756 | +1.31(+1.02%) |
Apr 22, 2019 | 122.00 | 128.30 | 121.53 | 127.96 | 2,722,343 | +5.83(+4.77%) |
Apr 18, 2019 | 122.30 | 123.00 | 118.56 | 122.13 | 4,225,500 | -0.95(-0.77%) |
Apr 17, 2019 | 127.20 | 127.35 | 121.60 | 123.08 | 2,730,400 | -3.48(-2.75%) |
Apr 16, 2019 | 126.75 | 130.15 | 125.96 | 126.56 | 2,843,513 | -0.63(-0.50%) |
Apr 15, 2019 | 125.30 | 127.78 | 123.81 | 127.19 | 2,375,259 | +1.47(+1.17%) |
Apr 12, 2019 | 126.26 | 126.75 | 123.60 | 125.72 | 2,454,900 | +0.02(+0.02%) |
Apr 11, 2019 | 125.80 | 126.47 | 123.10 | 125.70 | 1,875,124 | +0.48(+0.38%) |
Apr 10, 2019 | 123.44 | 125.79 | 122.43 | 125.22 | 2,187,592 | +2.52(+2.05%) |
Apr 09, 2019 | 122.23 | 124.93 | 121.58 | 122.70 | 2,841,166 | +0.58(+0.47%) |
Apr 08, 2019 | 121.67 | 122.40 | 119.10 | 122.12 | 2,706,659 | -0.30(-0.25%) |
Apr 05, 2019 | 123.15 | 123.91 | 120.54 | 122.42 | 4,574,200 | +0.05(+0.04%) |
Apr 04, 2019 | 129.92 | 130.23 | 118.48 | 122.37 | 7,235,524 | -7.01(-5.42%) |
Apr 03, 2019 | 130.52 | 131.65 | 128.60 | 129.38 | 1,833,731 | -0.41(-0.32%) |
Apr 02, 2019 | 127.01 | 130.00 | 125.88 | 129.79 | 2,377,117 | +2.12(+1.66%) |
Apr 01, 2019 | 131.58 | 131.95 | 125.32 | 127.67 | 3,895,448 | -1.51(-1.17%) |
Mar 29, 2019 | 127.15 | 130.72 | 126.14 | 129.18 | 3,286,300 | +3.45(+2.74%) |
Mar 28, 2019 | 127.65 | 128.37 | 124.12 | 125.73 | 3,608,328 | -0.75(-0.59%) |
Mar 27, 2019 | 132.40 | 132.58 | 124.62 | 126.48 | 4,029,329 | -5.39(-4.09%) |
Mar 26, 2019 | 133.51 | 134.85 | 130.47 | 131.87 | 2,608,005 | +0.32(+0.24%) |
Mar 25, 2019 | 129.52 | 132.89 | 127.27 | 131.55 | 4,337,110 | +2.02(+1.56%) |
Mar 22, 2019 | 135.00 | 135.79 | 128.66 | 129.53 | 4,193,900 | -6.13(-4.52%) |
Mar 21, 2019 | 130.18 | 136.00 | 130.02 | 135.66 | 3,837,259 | +5.01(+3.83%) |
Mar 20, 2019 | 130.10 | 132.39 | 127.68 | 130.65 | 2,772,507 | +0.27(+0.21%) |
Mar 19, 2019 | 130.12 | 131.76 | 128.57 | 130.38 | 3,246,087 | +1.03(+0.80%) |
Mar 18, 2019 | 131.30 | 133.32 | 127.16 | 129.35 | 3,748,295 | -0.06(-0.05%) |
Mar 15, 2019 | 129.19 | 130.72 | 127.44 | 129.41 | 3,593,000 | -0.59(-0.45%) |
Mar 14, 2019 | 127.01 | 131.36 | 126.41 | 130.00 | 3,824,588 | +3.22(+2.54%) |
Mar 13, 2019 | 126.66 | 129.43 | 125.91 | 126.78 | 4,102,337 | +1.08(+0.86%) |
Mar 12, 2019 | 122.87 | 126.96 | 121.34 | 125.70 | 4,185,663 | +3.61(+2.96%) |
Mar 11, 2019 | 117.40 | 123.00 | 117.33 | 122.09 | 3,998,884 | +5.29(+4.53%) |
Mar 08, 2019 | 113.22 | 117.00 | 111.52 | 116.80 | 2,833,900 | +1.30(+1.13%) |
Mar 07, 2019 | 114.74 | 117.57 | 113.71 | 115.50 | 4,133,191 | +0.87(+0.76%) |
Mar 06, 2019 | 115.00 | 116.48 | 113.11 | 114.63 | 3,211,390 | -0.55(-0.48%) |
Mar 05, 2019 | 115.00 | 115.24 | 110.60 | 115.18 | 4,729,220 | -0.92(-0.79%) |
Mar 04, 2019 | 124.71 | 124.85 | 112.25 | 116.10 | 6,557,409 | -7.43(-6.01%) |
Mar 01, 2019 | 123.25 | 123.90 | 121.27 | 123.53 | 3,026,100 | +1.84(+1.51%) |
Feb 28, 2019 | 118.85 | 122.37 | 118.33 | 121.69 | 4,214,491 | +2.23(+1.87%) |
Feb 27, 2019 | 116.41 | 119.47 | 116.35 | 119.46 | 3,261,032 | +2.54(+2.17%) |
Feb 26, 2019 | 117.10 | 118.96 | 116.25 | 116.92 | 2,453,759 | -1.35(-1.14%) |
Feb 25, 2019 | 118.57 | 121.10 | 116.33 | 118.27 | 4,413,108 | +1.72(+1.48%) |
Feb 22, 2019 | 114.10 | 116.61 | 113.63 | 116.55 | 3,173,000 | +3.39(+3.00%) |
Feb 21, 2019 | 116.44 | 116.51 | 111.72 | 113.16 | 4,660,884 | -3.14(-2.70%) |
Feb 20, 2019 | 113.00 | 119.25 | 112.75 | 116.30 | 8,178,434 | +3.73(+3.31%) |
Feb 19, 2019 | 106.09 | 112.85 | 106.08 | 112.57 | 7,686,316 | +5.72(+5.35%) |
Feb 15, 2019 | 106.20 | 107.66 | 104.25 | 106.85 | 5,239,200 | -0.42(-0.39%) |
Feb 14, 2019 | 105.47 | 108.55 | 103.25 | 107.27 | 9,503,593 | +0.40(+0.37%) |
Feb 13, 2019 | 114.19 | 116.89 | 105.60 | 106.87 | 19,230,528 | -8.42(-7.30%) |
Feb 12, 2019 | 115.75 | 116.67 | 114.46 | 115.29 | 6,830,777 | -0.46(-0.40%) |
Feb 11, 2019 | 118.50 | 119.00 | 113.71 | 115.75 | 6,257,798 | +0.97(+0.85%) |
Feb 08, 2019 | 108.88 | 114.92 | 108.80 | 114.78 | 3,163,400 | +4.66(+4.23%) |
Feb 07, 2019 | 111.50 | 111.54 | 108.26 | 110.12 | 3,291,025 | -3.22(-2.84%) |
Feb 06, 2019 | 114.12 | 114.99 | 109.40 | 113.34 | 2,601,533 | -0.55(-0.48%) |
Feb 05, 2019 | 113.82 | 116.54 | 113.01 | 113.89 | 3,848,727 | +0.51(+0.45%) |
Feb 04, 2019 | 113.14 | 114.66 | 112.40 | 113.38 | 3,006,278 | +0.50(+0.44%) |
Feb 01, 2019 | 111.31 | 113.50 | 110.26 | 112.88 | 4,419,100 | +1.56(+1.40%) |
Jan 31, 2019 | 103.80 | 113.32 | 103.80 | 111.32 | 7,319,905 | +7.50(+7.22%) |
Jan 30, 2019 | 101.08 | 104.03 | 99.79 | 103.82 | 2,566,727 | +4.52(+4.55%) |
Jan 29, 2019 | 102.88 | 103.06 | 99.12 | 99.30 | 2,293,119 | -2.86(-2.80%) |
Jan 28, 2019 | 102.90 | 103.33 | 99.90 | 102.16 | 2,315,875 | -2.02(-1.94%) |
Jan 25, 2019 | 102.10 | 105.49 | 101.88 | 104.18 | 2,608,600 | +2.63(+2.59%) |
Jan 24, 2019 | 100.41 | 102.43 | 100.24 | 101.55 | 2,311,412 | +1.15(+1.15%) |
Jan 23, 2019 | 101.33 | 103.25 | 99.06 | 100.40 | 2,952,583 | +0.88(+0.88%) |
Jan 22, 2019 | 104.02 | 104.05 | 98.40 | 99.52 | 3,932,815 | -5.80(-5.51%) |
Jan 18, 2019 | 103.98 | 106.00 | 101.36 | 105.32 | 4,084,300 | +3.21(+3.14%) |
Jan 17, 2019 | 100.11 | 104.12 | 99.23 | 102.11 | 4,629,003 | +2.14(+2.14%) |
Jan 16, 2019 | 102.00 | 103.75 | 97.59 | 99.97 | 4,703,918 | -0.48(-0.48%) |
Jan 15, 2019 | 98.52 | 101.83 | 97.36 | 100.45 | 3,474,143 | +2.69(+2.75%) |
Jan 14, 2019 | 95.12 | 98.80 | 94.03 | 97.76 | 3,685,885 | +0.93(+0.96%) |
Jan 11, 2019 | 96.00 | 101.70 | 95.64 | 96.83 | 6,437,300 | +0.63(+0.65%) |
Jan 10, 2019 | 94.87 | 97.85 | 93.57 | 96.20 | 2,222,449 | -0.21(-0.22%) |
Jan 09, 2019 | 97.50 | 98.06 | 94.75 | 96.41 | 2,534,722 | -1.19(-1.22%) |
Jan 08, 2019 | 98.64 | 100.95 | 92.58 | 97.60 | 5,502,053 | +0.62(+0.64%) |
Jan 07, 2019 | 91.31 | 99.40 | 91.25 | 96.98 | 8,581,301 | +8.43(+9.52%) |
Jan 04, 2019 | 84.22 | 89.40 | 83.20 | 88.55 | 3,718,600 | +7.30(+8.98%) |
Jan 03, 2019 | 85.06 | 86.48 | 80.13 | 81.25 | 4,784,231 | -2.16(-2.59%) |
Jan 02, 2019 | 87.45 | 88.96 | 84.10 | 83.41 | 3,807,078 | -5.89(-6.60%) |
Dec 31, 2018 | 87.08 | 91.10 | 86.37 | 89.30 | 4,252,700 | +3.28(+3.81%) |
Dec 28, 2018 | 88.00 | 88.10 | 83.73 | 86.02 | 4,093,000 | -1.36(-1.56%) |
Dec 27, 2018 | 83.83 | 87.91 | 81.15 | 87.38 | 4,087,551 | +1.99(+2.33%) |
Dec 26, 2018 | 76.57 | 85.60 | 76.57 | 85.39 | 5,366,895 | +9.80(+12.96%) |
Dec 24, 2018 | 74.00 | 77.57 | 73.15 | 75.59 | 1,736,800 | -0.56(-0.74%) |
Dec 21, 2018 | 80.29 | 81.00 | 75.09 | 76.15 | 5,181,900 | -4.33(-5.38%) |
Dec 20, 2018 | 84.49 | 86.65 | 76.02 | 80.48 | 7,146,597 | -5.22(-6.09%) |
Dec 19, 2018 | 85.61 | 89.91 | 84.05 | 85.70 | 4,197,453 | +0.41(+0.48%) |
Dec 18, 2018 | 89.24 | 89.82 | 82.79 | 85.29 | 5,953,892 | -2.16(-2.47%) |
Dec 17, 2018 | 90.55 | 91.19 | 86.71 | 87.45 | 4,564,044 | -4.17(-4.55%) |
Dec 14, 2018 | 93.73 | 95.03 | 90.70 | 91.62 | 5,062,800 | -4.35(-4.53%) |
Dec 13, 2018 | 97.15 | 98.90 | 93.02 | 95.97 | 3,776,471 | -0.70(-0.72%) |
Dec 12, 2018 | 94.49 | 100.47 | 93.66 | 96.67 | 7,782,235 | +3.95(+4.26%) |
Dec 11, 2018 | 94.09 | 94.24 | 90.92 | 92.72 | 3,182,884 | +0.88(+0.96%) |
Dec 10, 2018 | 88.26 | 92.25 | 87.72 | 91.84 | 3,908,122 | +2.51(+2.81%) |
Dec 07, 2018 | 95.26 | 96.37 | 87.76 | 89.33 | 4,400,600 | -6.86(-7.13%) |
Dec 06, 2018 | 87.25 | 96.45 | 85.68 | 96.19 | 6,155,069 | +6.49(+7.24%) |
Dec 04, 2018 | 93.78 | 96.78 | 89.36 | 89.70 | 5,553,300 | -5.92(-6.19%) |
Dec 03, 2018 | 97.32 | 97.55 | 92.59 | 95.62 | 5,701,251 | +1.13(+1.20%) |
Nov 30, 2018 | 92.44 | 94.93 | 91.96 | 94.49 | 3,985,500 | +2.01(+2.17%) |
Nov 29, 2018 | 90.60 | 93.54 | 90.36 | 92.48 | 4,328,756 | +0.67(+0.73%) |
Nov 28, 2018 | 89.00 | 92.19 | 85.61 | 91.81 | 6,634,727 | +5.29(+6.11%) |
Nov 27, 2018 | 86.24 | 87.20 | 84.50 | 86.52 | 4,671,212 | -0.89(-1.02%) |
Nov 26, 2018 | 82.27 | 88.88 | 82.19 | 87.41 | 7,058,579 | +6.79(+8.42%) |
Nov 23, 2018 | 75.50 | 81.41 | 75.06 | 80.62 | 2,582,600 | +3.66(+4.76%) |
Nov 21, 2018 | 76.96 | 76.96 | 76.96 | 0 | +1.07(+1.41%) | |
Nov 20, 2018 | 71.61 | 78.64 | 71.56 | 75.89 | 5,953,904 | -1.01(-1.31%) |
Nov 19, 2018 | 89.00 | 90.00 | 76.34 | 76.90 | 9,191,000 | -12.27(-13.76%) |
Nov 16, 2018 | 87.98 | 90.43 | 87.01 | 89.17 | 3,829,300 | -0.61(-0.68%) |
Nov 15, 2018 | 82.54 | 91.67 | 82.22 | 89.78 | 7,365,737 | +5.82(+6.93%) |
Nov 14, 2018 | 86.73 | 87.45 | 82.60 | 83.96 | 4,505,646 | -1.14(-1.34%) |
Nov 13, 2018 | 84.13 | 87.79 | 83.69 | 85.10 | 4,620,984 | +1.76(+2.11%) |
Nov 12, 2018 | 91.66 | 92.08 | 81.78 | 83.34 | 9,710,207 | -8.89(-9.64%) |
Nov 09, 2018 | 90.50 | 95.89 | 89.87 | 92.23 | 8,338,100 | +0.28(+0.30%) |
Nov 08, 2018 | 94.65 | 98.89 | 91.66 | 91.95 | 9,752,001 | -4.24(-4.41%) |
Nov 07, 2018 | 82.25 | 96.97 | 80.70 | 96.19 | 25,250,960 | +25.17(+35.44%) |
Nov 06, 2018 | 72.47 | 74.57 | 69.96 | 71.02 | 5,564,232 | -0.75(-1.05%) |
Nov 05, 2018 | 74.32 | 74.32 | 70.18 | 71.77 | 3,426,334 | -2.55(-3.43%) |
Nov 02, 2018 | 76.49 | 77.95 | 73.32 | 74.32 | 2,474,100 | -2.31(-3.01%) |
Nov 01, 2018 | 75.29 | 76.90 | 73.25 | 76.63 | 3,072,495 | +1.41(+1.87%) |
Oct 31, 2018 | 72.37 | 76.15 | 71.67 | 75.22 | 4,859,838 | +5.38(+7.70%) |
Oct 30, 2018 | 65.09 | 70.14 | 64.19 | 69.84 | 3,883,340 | +3.86(+5.85%) |
Oct 29, 2018 | 67.38 | 68.71 | 64.60 | 65.98 | 3,363,838 | +0.13(+0.20%) |
Oct 26, 2018 | 64.50 | 66.82 | 62.43 | 65.85 | 2,866,000 | -1.50(-2.23%) |
Oct 25, 2018 | 64.50 | 67.75 | 64.33 | 67.35 | 3,500,946 | +3.37(+5.27%) |
Oct 24, 2018 | 70.20 | 70.53 | 63.90 | 63.98 | 3,188,124 | -5.70(-8.18%) |
Oct 23, 2018 | 66.99 | 70.00 | 66.76 | 69.68 | 2,911,277 | +0.45(+0.65%) |
Oct 22, 2018 | 67.76 | 69.88 | 65.65 | 69.23 | 3,481,535 | +2.82(+4.25%) |
Oct 19, 2018 | 72.61 | 73.71 | 66.33 | 66.41 | 4,908,900 | -5.32(-7.42%) |
Oct 18, 2018 | 72.61 | 73.51 | 69.81 | 71.73 | 3,998,311 | -2.28(-3.08%) |
Oct 17, 2018 | 76.02 | 76.58 | 71.32 | 74.01 | 5,734,165 | -1.91(-2.52%) |
Oct 16, 2018 | 70.95 | 76.24 | 66.74 | 75.92 | 21,865,460 | -0.21(-0.28%) |
Oct 15, 2018 | 74.63 | 77.14 | 73.00 | 76.13 | 3,097,710 | +1.13(+1.51%) |
Oct 12, 2018 | 76.02 | 76.50 | 72.37 | 75.00 | 3,636,300 | +5.71(+8.24%) |
Oct 11, 2018 | 67.35 | 72.99 | 67.08 | 69.29 | 4,777,591 | +1.27(+1.87%) |
Oct 10, 2018 | 73.65 | 74.21 | 67.70 | 68.02 | 4,592,622 | -6.31(-8.49%) |
Oct 09, 2018 | 74.69 | 76.85 | 73.82 | 74.33 | 2,924,890 | +0.24(+0.32%) |
Oct 08, 2018 | 75.52 | 75.89 | 71.46 | 74.09 | 2,974,864 | -2.53(-3.30%) |
Oct 05, 2018 | 78.15 | 79.99 | 74.60 | 76.62 | 2,516,900 | -1.47(-1.88%) |
Oct 04, 2018 | 80.16 | 80.50 | 76.09 | 78.09 | 2,457,894 | -2.81(-3.47%) |
Oct 03, 2018 | 80.35 | 81.82 | 79.63 | 80.90 | 2,026,786 | +1.33(+1.67%) |
Oct 02, 2018 | 83.00 | 83.63 | 78.59 | 79.57 | 2,844,256 | -4.18(-4.99%) |
Oct 01, 2018 | 87.00 | 87.55 | 83.20 | 83.75 | 2,150,822 | -2.53(-2.93%) |
Sep 28, 2018 | 85.50 | 87.87 | 85.50 | 86.28 | 1,843,800 | +0.56(+0.65%) |
Sep 27, 2018 | 85.01 | 86.86 | 84.80 | 85.72 | 1,210,984 | +0.93(+1.10%) |
Sep 26, 2018 | 88.09 | 88.88 | 84.55 | 84.79 | 1,800,449 | -2.91(-3.32%) |
Sep 25, 2018 | 83.87 | 87.97 | 83.68 | 87.70 | 2,656,570 | +4.34(+5.21%) |
Sep 24, 2018 | 82.35 | 84.39 | 80.77 | 83.36 | 1,808,248 | -0.37(-0.44%) |
Sep 21, 2018 | 85.31 | 86.24 | 83.27 | 83.73 | 1,462,700 | -1.10(-1.30%) |
Sep 20, 2018 | 83.30 | 85.16 | 81.18 | 84.83 | 2,203,646 | +1.96(+2.37%) |
Sep 19, 2018 | 85.31 | 86.48 | 81.30 | 82.87 | 1,856,258 | -2.51(-2.94%) |
Sep 18, 2018 | 84.35 | 86.80 | 84.32 | 85.38 | 2,159,336 | +0.97(+1.15%) |
Sep 17, 2018 | 87.01 | 87.24 | 83.01 | 84.41 | 2,230,382 | -2.87(-3.29%) |
Sep 14, 2018 | 85.77 | 87.50 | 85.58 | 87.28 | 1,786,600 | +1.97(+2.31%) |
Sep 13, 2018 | 85.22 | 86.82 | 84.00 | 85.31 | 2,312,184 | +0.30(+0.35%) |
Sep 12, 2018 | 85.90 | 86.21 | 81.50 | 85.01 | 2,234,512 | -0.28(-0.33%) |
Sep 11, 2018 | 83.81 | 87.22 | 83.51 | 85.29 | 2,296,924 | +0.98(+1.16%) |
Sep 10, 2018 | 82.51 | 84.68 | 81.73 | 84.31 | 1,595,351 | +1.99(+2.42%) |
Sep 07, 2018 | 80.00 | 84.83 | 79.71 | 82.32 | 1,816,600 | +1.82(+2.26%) |
Sep 06, 2018 | 82.00 | 82.49 | 78.92 | 80.50 | 2,018,247 | -1.21(-1.48%) |
Sep 05, 2018 | 86.71 | 86.90 | 79.68 | 81.71 | 3,696,850 | -5.40(-6.20%) |
Sep 04, 2018 | 82.27 | 87.91 | 81.04 | 87.11 | 3,704,988 | +6.45(+8.00%) |
Aug 31, 2018 | 80.66 | 80.66 | 80.66 | 0 | +0.67(+0.84%) | |
Aug 30, 2018 | 80.80 | 81.56 | 79.67 | 79.99 | 1,237,431 | -1.00(-1.23%) |
Aug 29, 2018 | 80.17 | 81.73 | 79.89 | 80.99 | 1,091,372 | +0.77(+0.96%) |
Aug 28, 2018 | 80.80 | 81.54 | 79.82 | 80.22 | 1,558,880 | -0.09(-0.11%) |
Aug 27, 2018 | 81.50 | 81.98 | 79.84 | 80.31 | 2,373,746 | -0.85(-1.05%) |
Aug 24, 2018 | 81.78 | 82.78 | 80.14 | 81.16 | 2,743,800 | +0.61(+0.76%) |
Aug 23, 2018 | 77.13 | 81.43 | 76.67 | 80.55 | 4,340,208 | +4.11(+5.38%) |
Aug 22, 2018 | 75.89 | 76.69 | 75.21 | 76.44 | 1,697,333 | +0.65(+0.86%) |
Aug 21, 2018 | 78.00 | 78.00 | 75.50 | 75.79 | 2,040,944 | -2.26(-2.90%) |
Aug 20, 2018 | 77.60 | 78.94 | 76.63 | 78.05 | 2,063,313 | +0.56(+0.72%) |
Aug 17, 2018 | 75.70 | 77.65 | 74.52 | 77.49 | 1,625,500 | +1.79(+2.36%) |
Aug 16, 2018 | 75.93 | 76.73 | 75.29 | 75.70 | 1,659,203 | +1.07(+1.43%) |
Aug 15, 2018 | 73.14 | 75.88 | 73.11 | 74.63 | 2,346,458 | -2.12(-2.76%) |
Aug 14, 2018 | 74.85 | 76.99 | 74.10 | 76.75 | 2,774,933 | +2.58(+3.48%) |
Aug 13, 2018 | 77.40 | 78.09 | 73.76 | 74.17 | 3,177,534 | -3.32(-4.28%) |
Aug 10, 2018 | 77.07 | 79.47 | 76.60 | 77.49 | 1,956,200 | -0.43(-0.55%) |
Aug 09, 2018 | 74.50 | 79.20 | 74.00 | 77.92 | 3,928,037 | +4.05(+5.48%) |
Aug 08, 2018 | 74.06 | 76.97 | 73.08 | 73.87 | 3,643,109 | -1.23(-1.64%) |
Aug 07, 2018 | 74.75 | 77.31 | 72.24 | 75.10 | 12,198,670 | +11.83(+18.70%) |
Aug 06, 2018 | 62.05 | 63.59 | 62.01 | 63.27 | 4,099,729 | +1.27(+2.05%) |
Aug 03, 2018 | 62.50 | 62.89 | 60.80 | 62.00 | 2,208,400 | -0.25(-0.40%) |
Aug 02, 2018 | 58.88 | 62.49 | 58.51 | 62.25 | 2,233,811 | +2.95(+4.97%) |