Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 87.61 | 88.91 | 87.24 | 88.24 | 1,980,724 | -0.22(-0.25%) |
May 30, 2019 | 88.01 | 89.28 | 87.94 | 88.45 | 1,619,871 | +0.74(+0.84%) |
May 29, 2019 | 87.80 | 87.90 | 86.78 | 87.71 | 2,042,809 | -0.29(-0.33%) |
May 28, 2019 | 89.11 | 89.28 | 87.86 | 88.00 | 1,909,877 | -0.70(-0.79%) |
May 24, 2019 | 89.96 | 90.33 | 88.28 | 88.70 | 2,698,979 | -0.74(-0.83%) |
May 23, 2019 | 90.14 | 91.27 | 89.23 | 89.44 | 5,335,500 | -1.34(-1.48%) |
May 22, 2019 | 90.31 | 91.35 | 90.31 | 90.78 | 1,399,505 | -0.09(-0.10%) |
May 21, 2019 | 90.88 | 91.32 | 90.74 | 90.87 | 2,533,787 | +0.63(+0.70%) |
May 20, 2019 | 90.88 | 91.06 | 89.88 | 90.24 | 2,496,396 | -1.44(-1.57%) |
May 17, 2019 | 91.53 | 92.18 | 91.38 | 91.68 | 1,733,400 | -1.10(-1.19%) |
May 16, 2019 | 92.56 | 93.37 | 92.40 | 92.79 | 1,622,470 | +0.54(+0.59%) |
May 15, 2019 | 90.13 | 92.59 | 89.72 | 92.24 | 2,299,262 | +1.88(+2.08%) |
May 14, 2019 | 88.59 | 90.98 | 88.59 | 90.36 | 2,294,650 | +2.33(+2.65%) |
May 13, 2019 | 88.64 | 88.87 | 87.56 | 88.03 | 1,958,606 | -2.13(-2.36%) |
May 10, 2019 | 89.02 | 90.50 | 88.37 | 90.16 | 1,809,380 | +0.38(+0.43%) |
May 09, 2019 | 88.69 | 90.06 | 88.41 | 89.77 | 1,800,777 | +0.43(+0.49%) |
May 08, 2019 | 88.83 | 89.70 | 88.59 | 89.34 | 2,307,682 | +0.21(+0.23%) |
May 07, 2019 | 89.97 | 90.65 | 88.59 | 89.13 | 1,922,873 | -1.78(-1.96%) |
May 06, 2019 | 89.95 | 91.29 | 89.65 | 90.91 | 2,415,050 | -1.01(-1.10%) |
May 03, 2019 | 90.24 | 92.06 | 90.06 | 91.93 | 2,598,027 | +2.07(+2.30%) |
May 02, 2019 | 91.06 | 91.34 | 89.12 | 89.86 | 2,592,810 | -1.35(-1.48%) |
May 01, 2019 | 89.50 | 92.31 | 88.87 | 91.21 | 6,023,487 | +5.53(+6.45%) |
Apr 30, 2019 | 86.20 | 86.60 | 85.30 | 85.68 | 4,379,172 | -0.26(-0.30%) |
Apr 29, 2019 | 87.13 | 87.13 | 85.81 | 85.94 | 3,116,215 | -0.75(-0.86%) |
Apr 26, 2019 | 86.62 | 87.18 | 86.13 | 86.69 | 2,327,158 | +0.37(+0.43%) |
Apr 25, 2019 | 86.02 | 86.73 | 85.90 | 86.31 | 1,173,670 | +0.13(+0.15%) |
Apr 24, 2019 | 85.81 | 86.68 | 85.55 | 86.19 | 3,318,561 | -0.40(-0.47%) |
Apr 23, 2019 | 86.55 | 87.20 | 86.22 | 86.59 | 2,842,026 | +0.00(+0.00%) |
Apr 22, 2019 | 85.45 | 86.72 | 85.04 | 86.59 | 2,258,915 | +0.67(+0.78%) |
Apr 18, 2019 | 86.36 | 86.40 | 84.72 | 85.92 | 1,743,693 | -0.52(-0.60%) |
Apr 17, 2019 | 87.18 | 87.42 | 86.38 | 86.44 | 2,090,267 | -0.38(-0.44%) |
Apr 16, 2019 | 87.06 | 87.29 | 86.77 | 86.83 | 1,644,094 | -0.02(-0.02%) |
Apr 15, 2019 | 87.59 | 87.67 | 86.42 | 86.85 | 1,392,811 | -0.55(-0.63%) |
Apr 12, 2019 | 87.56 | 88.00 | 86.91 | 87.40 | 1,357,695 | +0.20(+0.23%) |
Apr 11, 2019 | 86.95 | 87.36 | 86.64 | 87.20 | 1,722,498 | +0.53(+0.61%) |
Apr 10, 2019 | 85.88 | 86.76 | 85.74 | 86.67 | 1,055,457 | +0.88(+1.02%) |
Apr 09, 2019 | 86.54 | 86.81 | 85.62 | 85.79 | 2,518,178 | -1.06(-1.22%) |
Apr 08, 2019 | 86.41 | 86.92 | 85.78 | 86.86 | 1,585,217 | +0.73(+0.85%) |
Apr 05, 2019 | 86.14 | 86.77 | 85.89 | 86.13 | 2,658,232 | +0.13(+0.15%) |
Apr 04, 2019 | 85.85 | 86.32 | 85.52 | 86.00 | 2,046,839 | +0.51(+0.60%) |
Apr 03, 2019 | 84.33 | 85.72 | 84.05 | 85.49 | 2,897,373 | +1.72(+2.06%) |
Apr 02, 2019 | 82.84 | 83.94 | 82.60 | 83.76 | 3,440,814 | +0.88(+1.06%) |
Apr 01, 2019 | 82.68 | 83.60 | 82.28 | 82.89 | 3,486,817 | +1.02(+1.25%) |
Mar 29, 2019 | 81.67 | 82.59 | 81.64 | 81.86 | 2,900,572 | -0.10(-0.12%) |
Mar 28, 2019 | 81.36 | 82.13 | 81.30 | 81.96 | 2,007,199 | +0.75(+0.92%) |
Mar 27, 2019 | 82.25 | 82.55 | 80.49 | 81.21 | 3,682,527 | -1.03(-1.26%) |
Mar 26, 2019 | 82.90 | 82.90 | 81.64 | 82.25 | 3,393,334 | -0.51(-0.62%) |
Mar 25, 2019 | 83.38 | 83.45 | 82.38 | 82.76 | 1,511,159 | -0.54(-0.65%) |
Mar 22, 2019 | 84.09 | 84.29 | 82.96 | 83.30 | 3,258,448 | -1.20(-1.42%) |
Mar 21, 2019 | 83.22 | 84.53 | 83.10 | 84.50 | 2,107,834 | +0.86(+1.02%) |
Mar 20, 2019 | 84.48 | 84.48 | 83.07 | 83.64 | 2,923,624 | -0.77(-0.91%) |
Mar 19, 2019 | 85.10 | 85.59 | 84.28 | 84.41 | 1,454,846 | -0.50(-0.59%) |
Mar 18, 2019 | 84.84 | 85.78 | 84.60 | 84.91 | 2,013,702 | +0.44(+0.52%) |
Mar 15, 2019 | 83.72 | 84.79 | 83.71 | 84.47 | 3,832,776 | +0.75(+0.89%) |
Mar 14, 2019 | 83.24 | 83.79 | 82.50 | 83.72 | 2,399,109 | +1.31(+1.59%) |
Mar 13, 2019 | 82.56 | 83.46 | 82.18 | 82.41 | 2,381,039 | +0.26(+0.31%) |
Mar 12, 2019 | 81.88 | 82.34 | 81.11 | 82.16 | 2,301,435 | +0.60(+0.74%) |
Mar 11, 2019 | 81.53 | 81.73 | 80.88 | 81.56 | 2,280,511 | +0.34(+0.42%) |
Mar 08, 2019 | 81.03 | 81.35 | 80.43 | 81.21 | 1,999,943 | -0.46(-0.57%) |
Mar 07, 2019 | 82.37 | 82.51 | 81.06 | 81.67 | 2,304,108 | -1.02(-1.24%) |
Mar 06, 2019 | 82.87 | 83.22 | 82.42 | 82.70 | 1,739,518 | -0.05(-0.06%) |
Mar 05, 2019 | 82.35 | 82.88 | 81.89 | 82.75 | 1,800,567 | +0.62(+0.76%) |
Mar 04, 2019 | 83.01 | 83.13 | 81.25 | 82.13 | 2,299,843 | -0.39(-0.48%) |
Mar 01, 2019 | 82.67 | 83.08 | 81.96 | 82.52 | 2,002,075 | +0.67(+0.82%) |
Feb 28, 2019 | 81.68 | 82.29 | 81.52 | 81.85 | 1,824,211 | -0.24(-0.29%) |
Feb 27, 2019 | 81.75 | 82.42 | 81.64 | 82.09 | 2,279,650 | +0.00(+0.00%) |
Feb 26, 2019 | 82.16 | 83.42 | 81.94 | 82.09 | 2,409,019 | -0.06(-0.07%) |
Feb 25, 2019 | 84.21 | 84.43 | 82.02 | 82.15 | 2,283,086 | -1.46(-1.74%) |
Feb 22, 2019 | 82.12 | 83.94 | 81.82 | 83.60 | 2,684,273 | +1.75(+2.14%) |
Feb 21, 2019 | 81.83 | 82.37 | 81.01 | 81.85 | 2,221,246 | -0.09(-0.11%) |
Feb 20, 2019 | 80.49 | 82.08 | 79.73 | 81.94 | 3,687,389 | +1.92(+2.40%) |
Feb 19, 2019 | 79.77 | 80.80 | 79.57 | 80.02 | 3,929,739 | -0.35(-0.44%) |
Feb 15, 2019 | 79.64 | 80.76 | 79.39 | 80.38 | 3,445,149 | +1.56(+1.98%) |
Feb 14, 2019 | 78.34 | 78.92 | 77.27 | 78.81 | 3,793,571 | +0.78(+1.00%) |
Feb 13, 2019 | 76.30 | 78.37 | 75.94 | 78.04 | 5,820,630 | +4.97(+6.79%) |
Feb 12, 2019 | 73.41 | 73.97 | 72.69 | 73.07 | 3,138,092 | -0.08(-0.11%) |
Feb 11, 2019 | 72.87 | 73.82 | 72.84 | 73.15 | 3,099,424 | +0.48(+0.66%) |
Feb 08, 2019 | 72.83 | 73.47 | 72.25 | 72.67 | 2,769,911 | -0.76(-1.03%) |
Feb 07, 2019 | 73.53 | 73.75 | 72.27 | 73.43 | 2,476,631 | -0.88(-1.18%) |
Feb 06, 2019 | 73.38 | 74.48 | 73.38 | 74.30 | 2,095,936 | +0.93(+1.27%) |
Feb 05, 2019 | 73.54 | 73.89 | 73.17 | 73.37 | 1,831,696 | -0.11(-0.15%) |
Feb 04, 2019 | 73.25 | 73.68 | 72.90 | 73.48 | 3,187,007 | +0.30(+0.42%) |
Feb 01, 2019 | 73.16 | 73.78 | 72.71 | 73.17 | 3,537,500 | -0.06(-0.08%) |
Jan 31, 2019 | 72.90 | 73.93 | 72.57 | 73.23 | 2,577,201 | +0.34(+0.47%) |
Jan 30, 2019 | 72.40 | 73.41 | 72.11 | 72.89 | 4,006,461 | +0.96(+1.34%) |
Jan 29, 2019 | 71.09 | 72.04 | 70.58 | 71.92 | 1,796,337 | +0.83(+1.16%) |
Jan 28, 2019 | 70.00 | 71.76 | 70.00 | 71.10 | 1,952,311 | +0.54(+0.77%) |
Jan 25, 2019 | 70.60 | 70.85 | 69.70 | 70.56 | 3,210,509 | +0.69(+0.99%) |
Jan 24, 2019 | 69.66 | 70.04 | 69.13 | 69.87 | 2,603,909 | +0.32(+0.47%) |
Jan 23, 2019 | 70.15 | 70.65 | 68.98 | 69.54 | 3,416,887 | -0.28(-0.39%) |
Jan 22, 2019 | 71.50 | 71.88 | 69.55 | 69.82 | 3,315,312 | -2.04(-2.83%) |
Jan 18, 2019 | 71.29 | 72.08 | 70.98 | 71.85 | 2,605,043 | +1.06(+1.50%) |
Jan 17, 2019 | 70.41 | 71.22 | 70.21 | 70.79 | 2,597,573 | -0.04(-0.06%) |
Jan 16, 2019 | 71.50 | 71.97 | 70.80 | 70.83 | 3,386,587 | -0.45(-0.63%) |
Jan 15, 2019 | 69.99 | 71.29 | 69.77 | 71.28 | 2,416,860 | +1.48(+2.13%) |
Jan 14, 2019 | 70.20 | 70.56 | 69.40 | 69.80 | 2,993,567 | -0.88(-1.25%) |
Jan 11, 2019 | 70.29 | 71.00 | 70.05 | 70.68 | 2,228,622 | -0.18(-0.25%) |
Jan 10, 2019 | 69.32 | 71.29 | 69.05 | 70.86 | 2,449,834 | +1.01(+1.45%) |
Jan 09, 2019 | 70.70 | 71.13 | 69.73 | 69.85 | 1,753,586 | -0.81(-1.14%) |
Jan 08, 2019 | 70.56 | 70.92 | 69.64 | 70.65 | 6,319,093 | +1.10(+1.58%) |
Jan 07, 2019 | 68.53 | 70.16 | 67.96 | 69.55 | 3,225,333 | +0.79(+1.14%) |
Jan 04, 2019 | 67.26 | 68.87 | 67.10 | 68.77 | 4,180,802 | +2.60(+3.92%) |
Jan 03, 2019 | 69.27 | 69.43 | 66.05 | 66.17 | 5,725,299 | -3.58(-5.13%) |
Jan 02, 2019 | 69.50 | 70.24 | 68.97 | 69.75 | 3,691,463 | -0.85(-1.20%) |
Dec 31, 2018 | 70.21 | 70.83 | 69.58 | 70.59 | 2,175,225 | +0.84(+1.20%) |
Dec 28, 2018 | 69.73 | 70.61 | 69.20 | 69.76 | 2,202,788 | +0.61(+0.88%) |
Dec 27, 2018 | 67.47 | 69.17 | 66.64 | 69.15 | 2,123,825 | +0.81(+1.18%) |
Dec 26, 2018 | 65.67 | 68.41 | 65.17 | 68.34 | 2,650,694 | +2.95(+4.51%) |
Dec 24, 2018 | 64.95 | 66.66 | 64.54 | 65.39 | 2,050,226 | +0.04(+0.06%) |
Dec 21, 2018 | 66.75 | 67.38 | 64.65 | 65.35 | 5,509,717 | -1.01(-1.53%) |
Dec 20, 2018 | 67.43 | 67.92 | 65.40 | 66.37 | 4,933,049 | -2.12(-3.10%) |
Dec 19, 2018 | 69.57 | 70.90 | 67.78 | 68.49 | 4,089,486 | -0.82(-1.18%) |
Dec 18, 2018 | 69.60 | 70.24 | 68.90 | 69.31 | 2,443,040 | +0.22(+0.31%) |
Dec 17, 2018 | 70.55 | 71.76 | 68.69 | 69.09 | 4,538,575 | -1.56(-2.21%) |
Dec 14, 2018 | 70.24 | 71.78 | 70.24 | 70.65 | 2,567,411 | -0.35(-0.50%) |
Dec 13, 2018 | 72.00 | 72.09 | 70.85 | 71.01 | 1,815,731 | -0.55(-0.77%) |
Dec 12, 2018 | 72.16 | 73.30 | 71.49 | 71.56 | 2,038,765 | +0.37(+0.52%) |
Dec 11, 2018 | 72.87 | 73.17 | 70.78 | 71.18 | 3,235,849 | -0.27(-0.37%) |
Dec 10, 2018 | 71.78 | 72.49 | 70.30 | 71.45 | 3,333,947 | -0.19(-0.26%) |
Dec 07, 2018 | 73.98 | 74.66 | 71.16 | 71.64 | 3,119,989 | -2.68(-3.61%) |
Dec 06, 2018 | 72.43 | 74.36 | 72.08 | 74.32 | 2,382,923 | +0.43(+0.59%) |
Dec 04, 2018 | 76.28 | 76.49 | 73.63 | 73.89 | 4,265,728 | -2.77(-3.62%) |
Dec 03, 2018 | 75.70 | 76.86 | 75.36 | 76.66 | 2,859,219 | +2.39(+3.22%) |
Nov 30, 2018 | 74.48 | 75.09 | 73.44 | 74.27 | 4,848,819 | -0.90(-1.20%) |
Nov 29, 2018 | 75.54 | 75.70 | 74.57 | 75.18 | 1,952,619 | -0.48(-0.64%) |
Nov 28, 2018 | 73.99 | 75.79 | 73.75 | 75.66 | 4,314,957 | +1.75(+2.37%) |
Nov 27, 2018 | 73.27 | 74.61 | 73.27 | 73.91 | 5,644,394 | +0.08(+0.11%) |
Nov 26, 2018 | 72.62 | 73.98 | 72.54 | 73.83 | 3,441,524 | +1.94(+2.69%) |
Nov 23, 2018 | 70.99 | 72.22 | 70.99 | 71.89 | 1,113,904 | +0.54(+0.76%) |
Nov 21, 2018 | 71.35 | 71.35 | 71.35 | 0 | +1.06(+1.51%) | |
Nov 20, 2018 | 68.99 | 70.59 | 68.64 | 70.29 | 5,838,121 | +0.29(+0.41%) |
Nov 19, 2018 | 71.71 | 71.95 | 69.44 | 70.00 | 4,388,227 | -1.81(-2.52%) |
Nov 16, 2018 | 71.11 | 72.11 | 70.99 | 71.81 | 4,818,714 | +0.15(+0.21%) |
Nov 15, 2018 | 69.35 | 71.76 | 69.17 | 71.67 | 4,061,072 | +1.78(+2.55%) |
Nov 14, 2018 | 70.36 | 71.07 | 69.60 | 69.89 | 3,854,085 | +0.22(+0.31%) |
Nov 13, 2018 | 69.47 | 70.58 | 69.04 | 69.67 | 2,386,710 | +0.66(+0.95%) |
Nov 12, 2018 | 69.97 | 70.20 | 68.86 | 69.01 | 3,944,444 | -0.95(-1.36%) |
Nov 09, 2018 | 70.51 | 70.93 | 69.57 | 69.97 | 3,304,894 | -0.85(-1.19%) |
Nov 08, 2018 | 71.27 | 71.54 | 70.33 | 70.81 | 2,409,833 | -0.79(-1.10%) |
Nov 07, 2018 | 69.79 | 71.62 | 69.71 | 71.60 | 2,306,712 | +2.34(+3.37%) |
Nov 06, 2018 | 69.97 | 70.40 | 68.24 | 69.26 | 4,068,177 | -1.78(-2.50%) |
Nov 05, 2018 | 71.12 | 71.28 | 70.41 | 71.04 | 2,683,571 | -0.41(-0.58%) |
Nov 02, 2018 | 71.78 | 72.73 | 70.77 | 71.45 | 3,039,379 | +0.17(+0.23%) |
Nov 01, 2018 | 70.14 | 71.59 | 69.89 | 71.28 | 3,102,661 | +1.45(+2.08%) |
Oct 31, 2018 | 68.61 | 71.06 | 68.38 | 69.83 | 5,135,839 | +2.42(+3.60%) |
Oct 30, 2018 | 67.31 | 68.32 | 66.58 | 67.41 | 3,261,855 | +0.10(+0.15%) |
Oct 29, 2018 | 67.62 | 68.70 | 66.41 | 67.31 | 6,193,999 | +0.32(+0.48%) |
Oct 26, 2018 | 65.91 | 68.27 | 65.11 | 66.99 | 5,742,533 | +0.71(+1.07%) |
Oct 25, 2018 | 65.49 | 66.94 | 64.77 | 66.28 | 11,225,495 | +3.66(+5.84%) |
Oct 24, 2018 | 67.88 | 69.30 | 62.56 | 62.62 | 13,703,085 | -4.95(-7.33%) |
Oct 23, 2018 | 67.57 | 68.14 | 65.61 | 67.57 | 9,156,392 | -1.27(-1.84%) |
Oct 22, 2018 | 69.29 | 69.63 | 68.70 | 68.84 | 4,205,257 | -0.49(-0.71%) |
Oct 19, 2018 | 70.45 | 70.66 | 69.17 | 69.33 | 7,625,354 | -1.36(-1.93%) |
Oct 18, 2018 | 73.13 | 73.13 | 70.58 | 70.69 | 3,794,551 | -2.42(-3.31%) |
Oct 17, 2018 | 73.08 | 73.55 | 72.30 | 73.12 | 1,811,766 | -0.11(-0.15%) |
Oct 16, 2018 | 72.17 | 73.28 | 71.64 | 73.23 | 1,964,325 | +1.61(+2.25%) |
Oct 15, 2018 | 71.96 | 72.23 | 71.60 | 71.62 | 3,051,365 | -0.62(-0.86%) |
Oct 12, 2018 | 72.84 | 72.95 | 71.35 | 72.23 | 3,746,889 | +0.51(+0.71%) |
Oct 11, 2018 | 71.82 | 72.16 | 70.71 | 71.72 | 6,058,464 | -0.29(-0.41%) |
Oct 10, 2018 | 73.26 | 73.79 | 71.92 | 72.02 | 7,522,146 | -1.80(-2.43%) |
Oct 09, 2018 | 73.59 | 74.24 | 73.37 | 73.81 | 6,187,057 | +0.27(+0.37%) |
Oct 08, 2018 | 72.83 | 73.62 | 72.23 | 73.54 | 5,311,666 | +0.56(+0.77%) |
Oct 05, 2018 | 74.04 | 74.36 | 72.13 | 72.98 | 3,691,548 | -1.01(-1.37%) |
Oct 04, 2018 | 75.13 | 75.32 | 73.17 | 73.99 | 4,871,073 | -1.12(-1.49%) |
Oct 03, 2018 | 75.93 | 76.11 | 75.06 | 75.11 | 4,708,129 | -0.52(-0.69%) |
Oct 02, 2018 | 76.86 | 77.41 | 75.60 | 75.63 | 4,482,727 | -1.29(-1.67%) |
Oct 01, 2018 | 79.81 | 79.81 | 76.91 | 76.92 | 4,195,857 | -2.34(-2.96%) |
Sep 28, 2018 | 80.23 | 80.27 | 79.17 | 79.26 | 4,344,737 | -1.24(-1.54%) |
Sep 27, 2018 | 78.86 | 80.63 | 78.82 | 80.50 | 2,704,780 | +1.35(+1.71%) |
Sep 26, 2018 | 78.77 | 79.57 | 78.42 | 79.14 | 2,209,804 | +0.54(+0.69%) |
Sep 25, 2018 | 78.89 | 78.99 | 78.37 | 78.60 | 2,581,921 | -0.05(-0.06%) |
Sep 24, 2018 | 79.17 | 79.20 | 78.05 | 78.65 | 2,308,727 | -0.78(-0.99%) |
Sep 21, 2018 | 80.02 | 80.46 | 79.30 | 79.44 | 6,934,864 | -0.12(-0.15%) |
Sep 20, 2018 | 79.14 | 79.81 | 78.66 | 79.55 | 3,584,325 | +0.64(+0.81%) |
Sep 19, 2018 | 78.02 | 79.02 | 78.02 | 78.92 | 2,372,155 | +1.02(+1.31%) |
Sep 18, 2018 | 77.71 | 78.14 | 77.46 | 77.90 | 2,755,582 | +0.28(+0.37%) |
Sep 17, 2018 | 78.66 | 78.74 | 77.56 | 77.61 | 3,460,048 | -0.94(-1.20%) |
Sep 14, 2018 | 77.56 | 78.71 | 77.55 | 78.55 | 3,291,319 | +1.10(+1.42%) |
Sep 13, 2018 | 76.95 | 78.42 | 76.89 | 77.45 | 3,812,643 | +0.96(+1.26%) |
Sep 12, 2018 | 75.80 | 76.60 | 75.61 | 76.49 | 3,170,593 | +0.54(+0.71%) |
Sep 11, 2018 | 74.85 | 76.00 | 74.81 | 75.95 | 2,828,086 | +0.80(+1.07%) |
Sep 10, 2018 | 75.35 | 75.58 | 74.72 | 75.15 | 2,068,587 | +0.15(+0.20%) |
Sep 07, 2018 | 73.97 | 75.18 | 73.97 | 75.00 | 3,030,920 | +0.74(+0.99%) |
Sep 06, 2018 | 74.47 | 74.81 | 73.75 | 74.27 | 4,325,545 | -0.03(-0.04%) |
Sep 05, 2018 | 75.39 | 75.52 | 74.26 | 74.30 | 3,135,865 | -1.41(-1.87%) |
Sep 04, 2018 | 76.17 | 76.24 | 75.23 | 75.71 | 1,923,222 | -0.45(-0.59%) |
Aug 31, 2018 | 76.16 | 76.16 | 76.16 | 0 | +0.04(+0.05%) | |
Aug 30, 2018 | 76.71 | 76.72 | 75.82 | 76.12 | 1,425,266 | -0.59(-0.77%) |
Aug 29, 2018 | 76.09 | 76.89 | 75.92 | 76.71 | 1,872,894 | +0.70(+0.92%) |
Aug 28, 2018 | 76.46 | 76.54 | 75.72 | 76.01 | 1,265,554 | -0.28(-0.37%) |
Aug 27, 2018 | 76.18 | 76.69 | 76.02 | 76.30 | 1,901,026 | +0.64(+0.84%) |
Aug 24, 2018 | 75.33 | 76.14 | 75.33 | 75.66 | 2,190,407 | +0.33(+0.44%) |
Aug 23, 2018 | 75.77 | 75.96 | 75.06 | 75.33 | 3,067,332 | -0.42(-0.56%) |
Aug 22, 2018 | 75.10 | 75.95 | 74.94 | 75.75 | 2,589,256 | +0.46(+0.61%) |
Aug 21, 2018 | 74.79 | 75.80 | 74.79 | 75.29 | 2,369,494 | +0.43(+0.58%) |
Aug 20, 2018 | 75.74 | 76.08 | 74.69 | 74.85 | 2,477,258 | -0.89(-1.18%) |
Aug 17, 2018 | 75.09 | 75.85 | 74.54 | 75.75 | 2,002,472 | -0.04(-0.05%) |
Aug 16, 2018 | 75.47 | 76.45 | 75.14 | 75.79 | 3,438,312 | +1.00(+1.34%) |
Aug 15, 2018 | 74.49 | 74.95 | 74.07 | 74.79 | 2,975,358 | -0.31(-0.42%) |
Aug 14, 2018 | 74.20 | 75.30 | 73.62 | 75.10 | 2,816,676 | +1.21(+1.63%) |
Aug 13, 2018 | 74.22 | 74.65 | 73.43 | 73.89 | 3,125,316 | -0.33(-0.45%) |
Aug 10, 2018 | 74.66 | 74.98 | 73.97 | 74.23 | 3,337,080 | -0.49(-0.66%) |
Aug 09, 2018 | 75.39 | 75.63 | 74.54 | 74.72 | 3,981,337 | -0.58(-0.77%) |
Aug 08, 2018 | 76.20 | 76.48 | 74.59 | 75.30 | 2,998,368 | -0.70(-0.91%) |
Aug 07, 2018 | 76.05 | 76.49 | 75.35 | 75.99 | 3,857,881 | -0.52(-0.68%) |
Aug 06, 2018 | 76.44 | 76.64 | 75.96 | 76.51 | 3,916,283 | -0.05(-0.06%) |
Aug 03, 2018 | 76.85 | 76.96 | 76.27 | 76.56 | 2,010,777 | -0.25(-0.33%) |
Aug 02, 2018 | 76.25 | 77.02 | 75.52 | 76.81 | 3,765,604 | -0.10(-0.13%) |
Aug 01, 2018 | 77.56 | 77.82 | 76.61 | 76.91 | 2,723,645 | -0.12(-0.15%) |
Jul 31, 2018 | 75.82 | 77.19 | 75.81 | 77.03 | 2,802,054 | +1.35(+1.79%) |
Jul 30, 2018 | 76.51 | 76.97 | 75.47 | 75.68 | 3,198,508 | -1.15(-1.49%) |
Jul 27, 2018 | 78.25 | 78.55 | 76.56 | 76.82 | 3,157,036 | -1.14(-1.46%) |
Jul 26, 2018 | 78.26 | 79.02 | 77.63 | 77.96 | 2,833,221 | -0.74(-0.95%) |
Jul 25, 2018 | 78.41 | 78.88 | 76.03 | 78.70 | 6,016,457 | -0.12(-0.15%) |
Jul 24, 2018 | 79.96 | 80.14 | 78.03 | 78.82 | 4,350,833 | -1.10(-1.37%) |
Jul 23, 2018 | 80.30 | 80.56 | 79.85 | 79.92 | 3,764,784 | -0.34(-0.43%) |
Jul 20, 2018 | 80.25 | 81.00 | 79.89 | 80.26 | 2,491,150 | -0.18(-0.22%) |
Jul 19, 2018 | 81.28 | 81.76 | 80.27 | 80.44 | 2,832,128 | -0.80(-0.99%) |
Jul 18, 2018 | 79.53 | 81.52 | 79.53 | 81.24 | 5,416,061 | +1.85(+2.33%) |
Jul 17, 2018 | 78.56 | 79.49 | 78.15 | 79.39 | 3,424,323 | +0.97(+1.24%) |
Jul 16, 2018 | 79.50 | 79.50 | 78.14 | 78.42 | 2,334,409 | -0.87(-1.10%) |
Jul 13, 2018 | 79.48 | 79.29 | 2,170,117 | -0.03(-0.04%) | ||
Jul 12, 2018 | 79.32 | 79.45 | 78.68 | 79.32 | 3,439,208 | +0.38(+0.48%) |
Jul 11, 2018 | 78.83 | 79.32 | 78.36 | 78.94 | 3,884,013 | -0.66(-0.82%) |
Jul 10, 2018 | 79.26 | 80.58 | 79.20 | 79.60 | 2,976,488 | +0.33(+0.42%) |
Jul 09, 2018 | 79.33 | 79.99 | 78.89 | 79.26 | 3,012,036 | +0.37(+0.47%) |
Jul 06, 2018 | 77.88 | 79.32 | 77.75 | 78.89 | 2,326,775 | +0.85(+1.09%) |
Jul 05, 2018 | 78.00 | 78.27 | 77.22 | 78.04 | 3,421,797 | +0.24(+0.30%) |
Jul 03, 2018 | 77.80 | 77.80 | 77.80 | 0 | +0.15(+0.19%) | |
Jul 02, 2018 | 76.86 | 77.67 | 75.91 | 77.66 | 3,130,683 | +0.14(+0.18%) |
Jun 29, 2018 | 76.76 | 78.32 | 76.51 | 77.52 | 3,619,955 | +0.89(+1.16%) |
Jun 28, 2018 | 76.50 | 76.63 | 75.20 | 76.63 | 5,251,740 | -0.01(-0.01%) |
Jun 27, 2018 | 77.90 | 78.24 | 76.58 | 76.64 | 3,288,554 | -0.91(-1.17%) |
Jun 26, 2018 | 77.65 | 78.07 | 77.31 | 77.55 | 3,530,525 | -0.08(-0.10%) |
Jun 25, 2018 | 78.40 | 78.88 | 77.05 | 77.63 | 3,270,826 | -1.57(-1.98%) |
Jun 22, 2018 | 79.93 | 80.03 | 78.86 | 79.19 | 5,019,465 | -0.15(-0.19%) |
Jun 21, 2018 | 80.22 | 80.60 | 79.11 | 79.34 | 3,903,697 | -0.97(-1.21%) |
Jun 20, 2018 | 81.47 | 82.18 | 80.28 | 80.31 | 3,246,049 | -0.95(-1.17%) |
Jun 19, 2018 | 81.95 | 82.10 | 80.35 | 81.26 | 2,149,049 | -1.32(-1.60%) |
Jun 18, 2018 | 81.37 | 82.67 | 81.37 | 82.58 | 1,893,680 | +0.48(+0.58%) |
Jun 15, 2018 | 82.28 | 81.21 | 82.10 | 3,015,723 | +0.89(+1.10%) | |
Jun 14, 2018 | 81.40 | 81.71 | 81.02 | 81.21 | 2,172,002 | +0.20(+0.24%) |
Jun 13, 2018 | 82.26 | 82.28 | 80.61 | 81.02 | 3,681,461 | -1.06(-1.29%) |
Jun 12, 2018 | 82.75 | 83.12 | 80.96 | 82.07 | 3,634,666 | -0.18(-0.21%) |
Jun 11, 2018 | 82.48 | 82.75 | 82.06 | 82.25 | 1,830,231 | -0.15(-0.18%) |
Jun 08, 2018 | 82.35 | 82.66 | 81.67 | 82.40 | 1,713,354 | -0.03(-0.04%) |
Jun 07, 2018 | 83.12 | 83.12 | 81.97 | 82.43 | 1,809,556 | -0.50(-0.60%) |
Jun 06, 2018 | 82.97 | 82.92 | 3,648,571 | +1.58(+1.94%) | ||
Jun 05, 2018 | 81.18 | 82.09 | 81.01 | 81.35 | 1,951,830 | -0.12(-0.14%) |
Jun 04, 2018 | 81.46 | 81.58 | 80.57 | 81.47 | 1,752,476 | +0.53(+0.65%) |