Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 82.90 | 83.08 | 81.44 | 81.89 | 6,111,622 | -1.11(-1.34%) |
Jul 30, 2019 | 82.65 | 83.69 | 82.21 | 83.01 | 3,742,901 | -0.40(-0.48%) |
Jul 29, 2019 | 83.44 | 83.65 | 82.99 | 83.41 | 4,608,861 | +0.08(+0.09%) |
Jul 26, 2019 | 83.24 | 83.62 | 82.60 | 83.33 | 3,894,382 | +0.25(+0.30%) |
Jul 25, 2019 | 82.65 | 83.29 | 82.43 | 83.08 | 4,776,005 | +0.55(+0.67%) |
Jul 24, 2019 | 82.49 | 83.02 | 82.16 | 82.53 | 6,684,185 | +0.00(+0.00%) |
Jul 23, 2019 | 82.48 | 82.91 | 82.09 | 82.53 | 5,945,703 | +0.69(+0.85%) |
Jul 22, 2019 | 82.40 | 82.81 | 81.70 | 81.84 | 7,154,189 | -0.55(-0.67%) |
Jul 19, 2019 | 83.51 | 83.66 | 82.32 | 82.39 | 6,970,642 | -0.85(-1.02%) |
Jul 18, 2019 | 83.42 | 83.54 | 82.59 | 83.24 | 4,841,882 | -0.06(-0.07%) |
Jul 17, 2019 | 84.17 | 84.42 | 83.24 | 83.29 | 4,686,948 | -1.05(-1.24%) |
Jul 16, 2019 | 85.20 | 85.40 | 84.31 | 84.34 | 6,106,311 | -0.84(-0.98%) |
Jul 15, 2019 | 84.78 | 85.55 | 84.78 | 85.18 | 3,940,703 | +0.34(+0.40%) |
Jul 12, 2019 | 83.94 | 85.02 | 83.78 | 84.84 | 4,455,030 | +0.79(+0.94%) |
Jul 11, 2019 | 83.49 | 84.06 | 83.20 | 84.05 | 4,140,256 | +0.81(+0.97%) |
Jul 10, 2019 | 84.23 | 84.67 | 83.19 | 83.24 | 6,287,668 | -0.57(-0.68%) |
Jul 09, 2019 | 83.87 | 84.53 | 83.60 | 83.81 | 6,533,767 | -0.42(-0.50%) |
Jul 08, 2019 | 81.92 | 84.27 | 81.84 | 84.23 | 7,407,908 | +1.58(+1.91%) |
Jul 05, 2019 | 81.68 | 82.73 | 81.31 | 82.65 | 6,766,111 | +0.59(+0.72%) |
Jul 03, 2019 | 81.23 | 82.14 | 81.03 | 82.06 | 4,215,413 | +1.18(+1.46%) |
Jul 02, 2019 | 81.26 | 81.36 | 80.17 | 80.88 | 7,550,986 | -0.43(-0.53%) |
Jul 01, 2019 | 80.85 | 82.13 | 80.82 | 81.30 | 6,927,696 | +1.39(+1.74%) |
Jun 28, 2019 | 79.95 | 80.68 | 78.70 | 79.92 | 13,072,108 | +0.28(+0.35%) |
Jun 27, 2019 | 78.94 | 79.74 | 78.94 | 79.64 | 11,974,619 | +1.06(+1.34%) |
Jun 26, 2019 | 79.15 | 79.67 | 78.48 | 78.58 | 6,131,931 | -0.07(-0.08%) |
Jun 25, 2019 | 80.53 | 80.62 | 78.21 | 78.65 | 7,710,470 | -1.79(-2.22%) |
Jun 24, 2019 | 81.87 | 82.68 | 80.31 | 80.44 | 8,449,442 | -1.19(-1.46%) |
Jun 21, 2019 | 81.07 | 81.63 | 80.53 | 81.63 | 9,758,857 | +0.49(+0.60%) |
Jun 20, 2019 | 80.82 | 81.55 | 80.36 | 81.14 | 6,474,642 | +1.61(+2.02%) |
Jun 19, 2019 | 79.71 | 79.87 | 79.14 | 79.53 | 6,531,706 | -0.71(-0.89%) |
Jun 18, 2019 | 78.72 | 80.58 | 78.53 | 80.25 | 6,782,421 | +2.08(+2.67%) |
Jun 17, 2019 | 79.33 | 79.45 | 78.07 | 78.16 | 5,359,441 | -1.27(-1.59%) |
Jun 14, 2019 | 79.50 | 79.82 | 79.05 | 79.43 | 4,575,521 | -0.16(-0.20%) |
Jun 13, 2019 | 79.15 | 79.88 | 79.05 | 79.59 | 3,554,228 | +0.93(+1.19%) |
Jun 12, 2019 | 79.47 | 79.98 | 78.55 | 78.66 | 4,229,161 | -0.60(-0.76%) |
Jun 11, 2019 | 79.63 | 80.28 | 79.13 | 79.26 | 4,138,275 | +0.65(+0.82%) |
Jun 10, 2019 | 79.72 | 80.15 | 78.49 | 78.61 | 4,642,919 | -0.79(-1.00%) |
Jun 07, 2019 | 79.10 | 79.66 | 78.83 | 79.40 | 4,087,568 | +0.91(+1.16%) |
Jun 06, 2019 | 78.74 | 79.07 | 78.13 | 78.49 | 5,203,059 | -0.26(-0.33%) |
Jun 05, 2019 | 78.33 | 78.92 | 77.99 | 78.74 | 8,585,719 | +1.05(+1.35%) |
Jun 04, 2019 | 75.49 | 77.73 | 74.99 | 77.70 | 7,906,903 | +3.48(+4.69%) |
Jun 03, 2019 | 73.53 | 74.80 | 73.38 | 74.21 | 12,254,491 | +0.78(+1.06%) |
May 31, 2019 | 74.25 | 74.50 | 73.37 | 73.43 | 9,339,921 | -1.81(-2.40%) |
May 30, 2019 | 74.92 | 75.69 | 74.62 | 75.24 | 6,507,290 | +0.37(+0.49%) |
May 29, 2019 | 76.62 | 76.76 | 73.76 | 74.87 | 10,444,449 | -2.21(-2.87%) |
May 28, 2019 | 78.65 | 78.97 | 77.08 | 77.08 | 7,926,493 | -0.91(-1.17%) |
May 24, 2019 | 78.03 | 78.95 | 77.93 | 77.99 | 6,191,977 | -0.46(-0.58%) |
May 23, 2019 | 78.32 | 78.85 | 77.83 | 78.45 | 9,965,476 | -0.53(-0.67%) |
May 22, 2019 | 78.78 | 79.11 | 78.56 | 78.98 | 5,517,171 | -0.42(-0.53%) |
May 21, 2019 | 79.13 | 79.55 | 78.33 | 79.40 | 6,070,397 | +0.75(+0.95%) |
May 20, 2019 | 79.55 | 79.55 | 78.54 | 78.65 | 7,565,821 | -1.63(-2.03%) |
May 17, 2019 | 79.28 | 81.18 | 79.27 | 80.28 | 5,339,027 | +0.28(+0.34%) |
May 16, 2019 | 80.22 | 81.07 | 79.93 | 80.01 | 7,105,623 | +0.26(+0.32%) |
May 15, 2019 | 78.95 | 80.21 | 78.73 | 79.75 | 5,121,921 | +0.32(+0.41%) |
May 14, 2019 | 78.58 | 79.74 | 77.90 | 79.43 | 7,028,766 | +1.08(+1.38%) |
May 13, 2019 | 77.51 | 78.44 | 77.20 | 78.35 | 6,789,545 | -1.35(-1.69%) |
May 10, 2019 | 78.58 | 80.00 | 78.02 | 79.69 | 5,741,642 | +0.92(+1.17%) |
May 09, 2019 | 78.04 | 78.80 | 77.41 | 78.77 | 6,674,976 | +0.20(+0.25%) |
May 08, 2019 | 78.25 | 79.73 | 77.97 | 78.57 | 10,008,607 | +0.22(+0.28%) |
May 07, 2019 | 78.81 | 79.39 | 77.68 | 78.35 | 10,335,289 | -0.98(-1.23%) |
May 06, 2019 | 79.52 | 79.62 | 78.66 | 79.33 | 13,521,695 | -2.02(-2.49%) |
May 03, 2019 | 81.54 | 81.92 | 81.35 | 81.35 | 7,161,331 | +0.41(+0.50%) |
May 02, 2019 | 81.84 | 81.91 | 80.68 | 80.95 | 7,177,648 | -0.60(-0.73%) |
May 01, 2019 | 83.28 | 83.49 | 81.52 | 81.54 | 6,872,711 | -1.83(-2.20%) |
Apr 30, 2019 | 83.81 | 83.92 | 82.84 | 83.38 | 8,020,796 | -0.41(-0.49%) |
Apr 29, 2019 | 83.71 | 84.02 | 83.66 | 83.78 | 5,275,930 | -0.05(-0.06%) |
Apr 26, 2019 | 83.49 | 84.43 | 82.90 | 83.83 | 6,551,719 | +0.71(+0.86%) |
Apr 25, 2019 | 83.92 | 84.05 | 83.05 | 83.12 | 7,447,297 | -0.79(-0.94%) |
Apr 24, 2019 | 83.22 | 84.32 | 83.00 | 83.91 | 8,492,760 | +0.91(+1.10%) |
Apr 23, 2019 | 83.13 | 83.22 | 82.60 | 83.00 | 7,915,100 | +0.07(+0.08%) |
Apr 22, 2019 | 83.87 | 84.15 | 82.87 | 82.93 | 5,678,130 | -1.75(-2.06%) |
Apr 18, 2019 | 84.26 | 85.44 | 84.20 | 84.68 | 7,391,291 | +0.45(+0.53%) |
Apr 17, 2019 | 83.49 | 84.46 | 83.02 | 84.23 | 5,884,628 | +0.88(+1.06%) |
Apr 16, 2019 | 82.59 | 83.49 | 82.59 | 83.35 | 4,901,256 | +0.92(+1.12%) |
Apr 15, 2019 | 82.48 | 82.82 | 82.06 | 82.43 | 5,304,004 | +0.56(+0.68%) |
Apr 12, 2019 | 80.97 | 82.10 | 80.97 | 81.87 | 6,359,470 | +1.18(+1.46%) |
Apr 11, 2019 | 80.59 | 80.74 | 80.01 | 80.69 | 3,526,334 | +0.11(+0.14%) |
Apr 10, 2019 | 80.35 | 80.70 | 80.27 | 80.58 | 4,127,683 | +0.57(+0.71%) |
Apr 09, 2019 | 79.95 | 80.31 | 79.71 | 80.01 | 4,007,116 | -0.43(-0.53%) |
Apr 08, 2019 | 80.70 | 80.97 | 80.28 | 80.43 | 4,957,036 | -0.64(-0.78%) |
Apr 05, 2019 | 81.64 | 81.79 | 80.74 | 81.07 | 7,760,829 | +0.11(+0.14%) |
Apr 04, 2019 | 80.21 | 81.05 | 80.08 | 80.96 | 3,856,141 | +0.77(+0.96%) |
Apr 03, 2019 | 80.59 | 80.68 | 79.98 | 80.19 | 4,298,903 | +0.09(+0.12%) |
Apr 02, 2019 | 80.69 | 80.94 | 79.89 | 80.09 | 4,670,686 | -0.82(-1.01%) |
Apr 01, 2019 | 80.73 | 80.99 | 80.41 | 80.91 | 7,095,389 | +0.97(+1.21%) |
Mar 29, 2019 | 80.31 | 80.55 | 79.61 | 79.94 | 6,838,775 | +0.16(+0.20%) |
Mar 28, 2019 | 79.67 | 80.42 | 79.46 | 79.78 | 6,354,881 | +0.90(+1.14%) |
Mar 27, 2019 | 79.45 | 79.55 | 77.88 | 78.88 | 6,772,376 | -0.28(-0.35%) |
Mar 26, 2019 | 79.39 | 79.83 | 78.71 | 79.15 | 10,124,320 | +0.48(+0.62%) |
Mar 25, 2019 | 77.35 | 79.00 | 76.79 | 78.67 | 16,383,217 | +0.65(+0.83%) |
Mar 22, 2019 | 80.88 | 81.54 | 77.98 | 78.02 | 22,816,668 | -5.52(-6.61%) |
Mar 21, 2019 | 82.82 | 83.65 | 82.43 | 83.55 | 10,868,952 | +1.25(+1.52%) |
Mar 20, 2019 | 83.06 | 83.14 | 81.72 | 82.29 | 6,308,735 | -0.95(-1.14%) |
Mar 19, 2019 | 83.75 | 84.10 | 82.86 | 83.24 | 6,996,528 | -0.12(-0.15%) |
Mar 18, 2019 | 82.87 | 83.39 | 82.59 | 83.37 | 8,123,670 | +0.97(+1.18%) |
Mar 15, 2019 | 82.80 | 83.16 | 81.60 | 82.40 | 11,620,545 | -0.07(-0.08%) |
Mar 14, 2019 | 81.78 | 82.47 | 81.35 | 82.47 | 6,220,999 | +0.89(+1.09%) |
Mar 13, 2019 | 81.35 | 82.26 | 81.26 | 81.57 | 5,306,875 | +0.47(+0.59%) |
Mar 12, 2019 | 81.43 | 81.72 | 80.71 | 81.10 | 4,668,247 | -0.37(-0.45%) |
Mar 11, 2019 | 81.06 | 81.58 | 80.74 | 81.47 | 4,213,263 | +0.97(+1.20%) |
Mar 08, 2019 | 80.29 | 80.58 | 79.76 | 80.50 | 4,919,030 | -0.44(-0.54%) |
Mar 07, 2019 | 80.66 | 81.08 | 80.37 | 80.94 | 4,552,599 | +0.12(+0.15%) |
Mar 06, 2019 | 81.26 | 81.63 | 80.73 | 80.81 | 3,368,818 | -0.29(-0.36%) |
Mar 05, 2019 | 81.53 | 81.88 | 81.11 | 81.11 | 5,058,441 | -0.19(-0.23%) |
Mar 04, 2019 | 82.89 | 83.53 | 80.79 | 81.30 | 7,731,615 | -1.44(-1.74%) |
Mar 01, 2019 | 82.52 | 83.53 | 81.87 | 82.74 | 6,652,320 | +1.57(+1.93%) |
Feb 28, 2019 | 81.51 | 81.81 | 81.13 | 81.17 | 5,268,108 | -0.42(-0.51%) |
Feb 27, 2019 | 80.98 | 81.64 | 80.54 | 81.59 | 4,845,692 | +0.35(+0.43%) |
Feb 26, 2019 | 80.78 | 81.51 | 80.67 | 81.24 | 7,053,546 | +0.60(+0.74%) |
Feb 25, 2019 | 80.85 | 81.17 | 80.44 | 80.64 | 6,577,693 | +0.39(+0.48%) |
Feb 22, 2019 | 79.73 | 80.50 | 79.56 | 80.26 | 4,699,443 | +0.77(+0.96%) |
Feb 21, 2019 | 79.13 | 79.68 | 78.92 | 79.49 | 9,035,005 | -0.84(-1.05%) |
Feb 20, 2019 | 80.13 | 80.44 | 79.87 | 80.33 | 4,393,154 | +0.26(+0.32%) |
Feb 19, 2019 | 80.09 | 80.53 | 79.97 | 80.08 | 5,392,436 | -0.77(-0.95%) |
Feb 15, 2019 | 80.95 | 81.22 | 80.58 | 80.84 | 6,454,196 | +0.66(+0.83%) |
Feb 14, 2019 | 80.11 | 80.62 | 79.25 | 80.18 | 5,089,131 | -0.68(-0.84%) |
Feb 13, 2019 | 80.26 | 81.04 | 80.26 | 80.86 | 5,311,652 | +0.65(+0.81%) |
Feb 12, 2019 | 79.51 | 80.33 | 79.18 | 80.21 | 6,404,896 | +0.98(+1.23%) |
Feb 11, 2019 | 78.54 | 79.38 | 78.47 | 79.23 | 6,503,314 | +1.25(+1.60%) |
Feb 08, 2019 | 77.88 | 78.32 | 77.59 | 77.98 | 3,999,020 | -0.03(-0.04%) |
Feb 07, 2019 | 77.78 | 78.45 | 77.37 | 78.01 | 5,089,517 | -0.30(-0.39%) |
Feb 06, 2019 | 78.13 | 78.31 | 77.30 | 78.31 | 3,889,514 | -0.14(-0.18%) |
Feb 05, 2019 | 77.62 | 78.77 | 77.58 | 78.46 | 6,829,495 | +0.82(+1.06%) |
Feb 04, 2019 | 76.90 | 77.64 | 76.53 | 77.63 | 4,459,390 | +0.45(+0.59%) |
Feb 01, 2019 | 77.48 | 77.55 | 76.82 | 77.18 | 5,652,280 | -0.35(-0.45%) |
Jan 31, 2019 | 76.87 | 77.59 | 76.42 | 77.53 | 9,081,156 | +0.57(+0.74%) |
Jan 30, 2019 | 76.13 | 76.97 | 75.81 | 76.96 | 5,489,831 | +1.00(+1.32%) |
Jan 29, 2019 | 76.09 | 76.53 | 75.60 | 75.96 | 4,421,203 | -0.09(-0.12%) |
Jan 28, 2019 | 75.56 | 76.23 | 75.50 | 76.05 | 5,756,487 | -0.27(-0.36%) |
Jan 25, 2019 | 76.93 | 77.01 | 76.16 | 76.33 | 4,707,153 | +0.16(+0.21%) |
Jan 24, 2019 | 76.32 | 76.57 | 75.32 | 76.17 | 5,019,969 | -0.06(-0.07%) |
Jan 23, 2019 | 76.88 | 77.07 | 75.96 | 76.22 | 6,149,754 | -0.24(-0.31%) |
Jan 22, 2019 | 76.06 | 76.99 | 75.94 | 76.46 | 9,274,179 | +0.28(+0.37%) |
Jan 18, 2019 | 75.70 | 76.67 | 75.50 | 76.17 | 10,988,039 | +1.25(+1.67%) |
Jan 17, 2019 | 73.42 | 75.18 | 73.20 | 74.92 | 8,152,652 | +1.37(+1.87%) |
Jan 16, 2019 | 73.85 | 74.66 | 73.46 | 73.55 | 5,821,313 | -0.19(-0.26%) |
Jan 15, 2019 | 72.14 | 73.84 | 72.08 | 73.74 | 6,560,000 | +1.69(+2.35%) |
Jan 14, 2019 | 71.45 | 72.73 | 71.45 | 72.05 | 5,897,604 | +0.05(+0.07%) |
Jan 11, 2019 | 72.28 | 72.80 | 71.77 | 72.00 | 11,289,774 | -0.36(-0.50%) |
Jan 10, 2019 | 71.62 | 73.23 | 71.45 | 72.36 | 11,594,848 | -0.16(-0.22%) |
Jan 09, 2019 | 72.88 | 73.05 | 72.09 | 72.52 | 9,049,641 | -0.13(-0.18%) |
Jan 08, 2019 | 72.75 | 73.29 | 72.15 | 72.65 | 8,294,808 | +0.96(+1.33%) |
Jan 07, 2019 | 70.77 | 72.30 | 70.35 | 71.70 | 8,611,220 | +1.01(+1.43%) |
Jan 04, 2019 | 69.55 | 71.13 | 69.23 | 70.68 | 8,284,462 | +1.80(+2.61%) |
Jan 03, 2019 | 69.36 | 69.42 | 67.43 | 68.88 | 8,455,899 | -1.24(-1.77%) |
Jan 02, 2019 | 68.92 | 70.67 | 68.35 | 70.12 | 7,140,012 | -0.08(-0.11%) |
Dec 31, 2018 | 70.05 | 70.50 | 69.61 | 70.20 | 5,828,970 | +0.76(+1.09%) |
Dec 28, 2018 | 70.04 | 70.50 | 68.71 | 69.44 | 6,544,812 | -0.31(-0.45%) |
Dec 27, 2018 | 68.34 | 69.81 | 67.22 | 69.75 | 9,373,122 | +0.62(+0.90%) |
Dec 26, 2018 | 65.05 | 69.13 | 65.00 | 69.13 | 10,579,640 | +4.65(+7.21%) |
Dec 24, 2018 | 67.61 | 68.11 | 64.46 | 64.48 | 9,031,355 | -4.04(-5.90%) |
Dec 21, 2018 | 69.40 | 70.34 | 67.46 | 68.52 | 30,086,702 | +4.58(+7.17%) |
Dec 20, 2018 | 65.08 | 65.87 | 62.99 | 63.94 | 15,210,835 | -1.36(-2.09%) |
Dec 19, 2018 | 67.65 | 68.17 | 64.69 | 65.30 | 8,898,532 | -2.06(-3.06%) |
Dec 18, 2018 | 67.13 | 68.56 | 66.69 | 67.37 | 7,954,776 | +1.18(+1.79%) |
Dec 17, 2018 | 67.58 | 67.96 | 65.77 | 66.19 | 11,242,407 | -2.49(-3.63%) |
Dec 14, 2018 | 68.15 | 69.74 | 67.62 | 68.68 | 7,626,390 | -0.38(-0.55%) |
Dec 13, 2018 | 70.54 | 70.63 | 68.73 | 69.05 | 7,873,189 | -1.32(-1.87%) |
Dec 12, 2018 | 70.56 | 71.28 | 69.60 | 70.37 | 7,340,469 | +0.71(+1.02%) |
Dec 11, 2018 | 69.94 | 70.61 | 68.70 | 69.66 | 7,343,918 | +1.00(+1.46%) |
Dec 10, 2018 | 69.22 | 69.79 | 66.86 | 68.66 | 7,641,029 | -0.79(-1.13%) |
Dec 07, 2018 | 71.05 | 71.93 | 69.00 | 69.44 | 6,477,853 | -2.08(-2.91%) |
Dec 06, 2018 | 70.42 | 71.55 | 69.68 | 71.53 | 9,961,649 | -0.24(-0.33%) |
Dec 04, 2018 | 73.31 | 74.23 | 71.40 | 71.76 | 9,294,224 | -2.04(-2.76%) |
Dec 03, 2018 | 73.00 | 74.80 | 72.84 | 73.80 | 10,778,875 | +2.67(+3.75%) |
Nov 30, 2018 | 70.24 | 71.47 | 69.97 | 71.13 | 8,393,560 | +0.95(+1.35%) |
Nov 29, 2018 | 70.46 | 70.76 | 69.22 | 70.18 | 5,684,681 | -0.30(-0.43%) |
Nov 28, 2018 | 68.26 | 70.58 | 68.26 | 70.48 | 6,531,564 | +2.43(+3.56%) |
Nov 27, 2018 | 68.24 | 68.49 | 67.31 | 68.06 | 5,304,807 | -0.59(-0.85%) |
Nov 26, 2018 | 68.29 | 68.92 | 68.23 | 68.64 | 6,224,938 | +1.15(+1.71%) |
Nov 23, 2018 | 68.02 | 68.46 | 67.41 | 67.49 | 2,735,328 | -0.83(-1.22%) |
Nov 21, 2018 | 68.32 | 68.32 | 68.32 | 0 | +1.18(+1.76%) | |
Nov 20, 2018 | 66.55 | 68.04 | 65.63 | 67.14 | 9,590,390 | -1.32(-1.93%) |
Nov 19, 2018 | 70.51 | 70.57 | 67.84 | 68.46 | 7,088,865 | -2.10(-2.97%) |
Nov 16, 2018 | 69.63 | 71.30 | 68.97 | 70.56 | 8,541,984 | +0.39(+0.55%) |
Nov 15, 2018 | 70.28 | 70.49 | 68.81 | 70.17 | 8,311,932 | -0.82(-1.16%) |
Nov 14, 2018 | 72.05 | 73.15 | 70.70 | 70.99 | 8,332,377 | +0.00(+0.00%) |
Nov 13, 2018 | 71.30 | 71.99 | 70.65 | 70.99 | 4,855,389 | +0.09(+0.13%) |
Nov 12, 2018 | 72.08 | 72.48 | 70.79 | 70.90 | 5,504,296 | -1.19(-1.65%) |
Nov 09, 2018 | 73.36 | 73.42 | 71.30 | 72.09 | 5,018,459 | -1.34(-1.83%) |
Nov 08, 2018 | 73.34 | 73.79 | 72.92 | 73.43 | 5,707,099 | -0.18(-0.24%) |
Nov 07, 2018 | 72.64 | 73.85 | 72.29 | 73.61 | 5,662,376 | +1.32(+1.83%) |
Nov 06, 2018 | 73.01 | 73.24 | 72.09 | 72.29 | 6,802,666 | -0.91(-1.24%) |
Nov 05, 2018 | 72.21 | 73.42 | 71.80 | 73.19 | 7,456,310 | +0.90(+1.24%) |
Nov 02, 2018 | 73.19 | 74.19 | 71.47 | 72.30 | 7,409,528 | -0.20(-0.27%) |
Nov 01, 2018 | 71.02 | 72.54 | 70.65 | 72.49 | 6,480,164 | +1.65(+2.33%) |
Oct 31, 2018 | 71.28 | 72.07 | 70.73 | 70.84 | 9,243,283 | +0.50(+0.71%) |
Oct 30, 2018 | 68.98 | 70.46 | 68.74 | 70.34 | 10,031,084 | +2.19(+3.21%) |
Oct 29, 2018 | 69.16 | 69.87 | 67.40 | 68.15 | 10,459,350 | +0.11(+0.17%) |
Oct 26, 2018 | 67.97 | 68.64 | 66.74 | 68.04 | 8,867,177 | -0.97(-1.41%) |
Oct 25, 2018 | 68.62 | 69.39 | 68.19 | 69.01 | 8,061,263 | +0.93(+1.36%) |
Oct 24, 2018 | 69.36 | 70.44 | 67.92 | 68.09 | 8,771,871 | -1.16(-1.68%) |
Oct 23, 2018 | 70.04 | 70.22 | 68.04 | 69.25 | 12,100,750 | -1.46(-2.07%) |
Oct 22, 2018 | 70.47 | 71.00 | 70.14 | 70.71 | 7,459,765 | +0.65(+0.93%) |
Oct 19, 2018 | 71.59 | 71.80 | 69.99 | 70.06 | 7,733,873 | -1.31(-1.84%) |
Oct 18, 2018 | 73.07 | 73.08 | 70.81 | 71.37 | 8,073,783 | -0.83(-1.15%) |
Oct 17, 2018 | 73.18 | 73.45 | 71.69 | 72.20 | 7,220,877 | -0.94(-1.29%) |
Oct 16, 2018 | 71.37 | 73.31 | 71.11 | 73.15 | 8,202,765 | +2.35(+3.32%) |
Oct 15, 2018 | 71.53 | 71.90 | 70.78 | 70.79 | 6,132,111 | -0.87(-1.21%) |
Oct 12, 2018 | 71.72 | 72.56 | 70.72 | 71.66 | 11,009,743 | +1.32(+1.88%) |
Oct 11, 2018 | 70.59 | 72.76 | 69.77 | 70.34 | 12,214,604 | -0.41(-0.57%) |
Oct 10, 2018 | 75.20 | 75.56 | 70.59 | 70.75 | 13,746,264 | -5.17(-6.81%) |
Oct 09, 2018 | 75.87 | 76.93 | 75.68 | 75.92 | 8,096,483 | +0.18(+0.24%) |
Oct 08, 2018 | 75.56 | 76.03 | 74.66 | 75.74 | 8,535,948 | +0.10(+0.14%) |
Oct 05, 2018 | 75.61 | 76.46 | 74.99 | 75.64 | 7,435,056 | -0.06(-0.07%) |
Oct 04, 2018 | 77.73 | 77.87 | 75.54 | 75.69 | 9,703,771 | -2.19(-2.81%) |
Oct 03, 2018 | 77.35 | 78.32 | 77.18 | 77.88 | 10,642,037 | -0.25(-0.33%) |
Oct 02, 2018 | 79.62 | 79.82 | 77.88 | 78.14 | 8,946,793 | -1.60(-2.00%) |
Oct 01, 2018 | 80.34 | 81.05 | 79.65 | 79.73 | 8,343,071 | -0.25(-0.31%) |
Sep 28, 2018 | 79.57 | 80.50 | 79.54 | 79.98 | 7,894,351 | +0.17(+0.21%) |
Sep 27, 2018 | 79.08 | 80.17 | 79.05 | 79.81 | 6,440,881 | +0.79(+1.00%) |
Sep 26, 2018 | 77.99 | 79.99 | 77.37 | 79.02 | 17,296,024 | -1.03(-1.29%) |
Sep 25, 2018 | 80.11 | 80.34 | 79.37 | 80.05 | 11,100,332 | +0.49(+0.62%) |
Sep 24, 2018 | 80.40 | 80.49 | 79.54 | 79.56 | 9,275,431 | -1.21(-1.50%) |
Sep 21, 2018 | 81.19 | 81.23 | 80.25 | 80.76 | 14,673,514 | +0.17(+0.21%) |
Sep 20, 2018 | 80.33 | 81.07 | 80.18 | 80.59 | 7,012,237 | +0.89(+1.11%) |
Sep 19, 2018 | 80.90 | 81.05 | 79.40 | 79.71 | 8,530,300 | -0.78(-0.97%) |
Sep 18, 2018 | 78.58 | 80.58 | 78.58 | 80.49 | 7,709,161 | +1.89(+2.40%) |
Sep 17, 2018 | 78.82 | 79.23 | 78.30 | 78.60 | 5,148,536 | -0.22(-0.28%) |
Sep 14, 2018 | 78.90 | 79.15 | 78.41 | 78.82 | 5,173,746 | +0.02(+0.02%) |
Sep 13, 2018 | 78.55 | 79.21 | 78.47 | 78.80 | 5,678,264 | +0.44(+0.57%) |
Sep 12, 2018 | 78.07 | 78.39 | 77.45 | 78.36 | 5,702,802 | +0.35(+0.45%) |
Sep 11, 2018 | 78.55 | 78.90 | 77.93 | 78.01 | 7,591,273 | +0.50(+0.65%) |
Sep 10, 2018 | 76.84 | 77.83 | 76.68 | 77.51 | 7,378,355 | +1.70(+2.24%) |
Sep 07, 2018 | 75.53 | 76.62 | 75.53 | 75.81 | 7,027,029 | -0.09(-0.12%) |
Sep 06, 2018 | 75.68 | 76.32 | 75.31 | 75.90 | 9,085,224 | +0.45(+0.60%) |
Sep 05, 2018 | 75.19 | 75.83 | 74.86 | 75.45 | 12,995,929 | +0.30(+0.40%) |
Sep 04, 2018 | 74.95 | 76.44 | 74.58 | 75.15 | 19,659,642 | -2.45(-3.16%) |
Aug 31, 2018 | 77.60 | 77.60 | 77.60 | 0 | +0.94(+1.23%) | |
Aug 30, 2018 | 77.77 | 77.94 | 76.29 | 76.66 | 7,562,837 | -1.31(-1.68%) |
Aug 29, 2018 | 77.62 | 78.26 | 77.43 | 77.97 | 6,065,858 | +0.20(+0.25%) |
Aug 28, 2018 | 78.38 | 78.76 | 77.67 | 77.77 | 4,023,329 | -0.07(-0.08%) |
Aug 27, 2018 | 78.20 | 78.59 | 77.44 | 77.83 | 4,260,673 | +0.19(+0.24%) |
Aug 24, 2018 | 77.62 | 78.05 | 77.32 | 77.65 | 3,666,635 | -0.43(-0.55%) |
Aug 23, 2018 | 77.63 | 78.70 | 77.54 | 78.08 | 4,414,036 | +0.25(+0.33%) |
Aug 22, 2018 | 78.26 | 78.80 | 77.49 | 77.83 | 4,574,896 | -0.29(-0.37%) |
Aug 21, 2018 | 77.51 | 78.23 | 77.24 | 78.12 | 6,729,209 | +0.73(+0.94%) |
Aug 20, 2018 | 76.77 | 77.62 | 76.23 | 77.39 | 9,922,135 | +2.29(+3.05%) |
Aug 17, 2018 | 75.38 | 75.75 | 75.04 | 75.10 | 9,558,206 | -0.28(-0.37%) |
Aug 16, 2018 | 75.24 | 75.91 | 75.15 | 75.39 | 5,814,563 | +0.45(+0.60%) |
Aug 15, 2018 | 74.93 | 75.21 | 74.51 | 74.93 | 5,370,066 | -0.54(-0.71%) |
Aug 14, 2018 | 75.65 | 76.13 | 75.04 | 75.47 | 6,455,877 | -0.01(-0.01%) |
Aug 13, 2018 | 76.11 | 76.42 | 75.35 | 75.48 | 4,354,941 | -0.55(-0.72%) |
Aug 10, 2018 | 76.11 | 76.55 | 75.61 | 76.03 | 5,348,212 | -0.50(-0.65%) |
Aug 09, 2018 | 75.80 | 77.11 | 75.72 | 76.53 | 4,840,249 | +0.72(+0.94%) |
Aug 08, 2018 | 75.54 | 76.36 | 75.38 | 75.81 | 5,656,680 | -0.03(-0.04%) |
Aug 07, 2018 | 75.08 | 75.93 | 74.65 | 75.84 | 5,753,894 | +0.96(+1.28%) |
Aug 06, 2018 | 74.15 | 74.94 | 73.86 | 74.88 | 4,545,446 | +0.73(+0.98%) |
Aug 03, 2018 | 74.14 | 74.38 | 73.87 | 74.15 | 3,994,753 | +0.08(+0.11%) |
Aug 02, 2018 | 73.24 | 74.46 | 72.89 | 74.07 | 5,642,353 | +1.05(+1.43%) |