Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 89.01 | 89.78 | 88.90 | 89.73 | 1,989,952 | +1.37(+1.55%) |
Jun 27, 2019 | 88.20 | 88.55 | 87.87 | 88.37 | 1,218,080 | +0.57(+0.65%) |
Jun 26, 2019 | 89.67 | 89.76 | 87.70 | 87.79 | 2,096,720 | -1.87(-2.09%) |
Jun 25, 2019 | 90.27 | 90.40 | 89.66 | 89.66 | 2,142,043 | -0.51(-0.57%) |
Jun 24, 2019 | 89.26 | 90.51 | 89.22 | 90.18 | 1,357,063 | +0.86(+0.97%) |
Jun 21, 2019 | 91.18 | 91.32 | 89.06 | 89.31 | 3,065,047 | -2.06(-2.26%) |
Jun 20, 2019 | 90.88 | 91.76 | 90.54 | 91.38 | 3,253,427 | +0.70(+0.77%) |
Jun 19, 2019 | 90.05 | 90.92 | 90.05 | 90.68 | 2,895,790 | +0.79(+0.87%) |
Jun 18, 2019 | 89.39 | 90.05 | 89.19 | 89.89 | 1,662,826 | +0.52(+0.58%) |
Jun 17, 2019 | 90.23 | 90.27 | 89.17 | 89.37 | 1,467,510 | -0.76(-0.84%) |
Jun 14, 2019 | 89.28 | 90.43 | 89.27 | 90.13 | 1,155,214 | +0.92(+1.03%) |
Jun 13, 2019 | 88.85 | 89.35 | 88.57 | 89.21 | 2,131,873 | +0.43(+0.49%) |
Jun 12, 2019 | 88.73 | 89.27 | 88.53 | 88.78 | 1,277,944 | +0.16(+0.18%) |
Jun 11, 2019 | 89.17 | 89.45 | 88.01 | 88.62 | 1,686,321 | -0.32(-0.36%) |
Jun 10, 2019 | 89.14 | 89.36 | 88.72 | 88.94 | 1,794,545 | +0.06(+0.07%) |
Jun 07, 2019 | 87.87 | 89.23 | 87.83 | 88.88 | 2,572,772 | +1.08(+1.23%) |
Jun 06, 2019 | 87.73 | 87.95 | 87.31 | 87.80 | 2,007,575 | +0.15(+0.17%) |
Jun 05, 2019 | 86.40 | 87.80 | 86.31 | 87.65 | 2,319,894 | +1.28(+1.48%) |
Jun 04, 2019 | 86.13 | 86.53 | 85.72 | 86.37 | 1,980,069 | +0.98(+1.15%) |
Jun 03, 2019 | 84.12 | 85.56 | 84.06 | 85.39 | 2,334,263 | +1.11(+1.32%) |
May 31, 2019 | 83.77 | 84.48 | 83.67 | 84.28 | 1,590,035 | -0.34(-0.40%) |
May 30, 2019 | 84.78 | 85.07 | 84.21 | 84.62 | 1,581,753 | +0.14(+0.17%) |
May 29, 2019 | 84.19 | 84.61 | 83.62 | 84.48 | 2,054,294 | +1.00(+1.20%) |
May 28, 2019 | 84.55 | 85.05 | 83.41 | 83.47 | 2,158,288 | -1.12(-1.33%) |
May 24, 2019 | 84.48 | 84.71 | 84.07 | 84.60 | 1,195,537 | +0.34(+0.41%) |
May 23, 2019 | 84.70 | 84.71 | 83.80 | 84.26 | 1,480,219 | -0.97(-1.14%) |
May 22, 2019 | 84.88 | 85.46 | 84.35 | 85.23 | 2,137,216 | +0.16(+0.19%) |
May 21, 2019 | 84.62 | 85.15 | 84.11 | 85.07 | 2,124,307 | +0.85(+1.01%) |
May 20, 2019 | 83.86 | 84.69 | 83.78 | 84.22 | 1,408,897 | +0.26(+0.31%) |
May 17, 2019 | 83.41 | 84.52 | 83.41 | 83.96 | 1,613,376 | -0.20(-0.24%) |
May 16, 2019 | 83.92 | 84.92 | 83.83 | 84.16 | 2,222,084 | +0.33(+0.40%) |
May 15, 2019 | 82.90 | 84.35 | 82.90 | 83.83 | 2,108,671 | +0.66(+0.79%) |
May 14, 2019 | 82.47 | 84.04 | 82.46 | 83.17 | 2,614,119 | +0.58(+0.70%) |
May 13, 2019 | 83.59 | 83.69 | 82.11 | 82.59 | 1,538,026 | -2.02(-2.39%) |
May 10, 2019 | 82.53 | 84.72 | 82.47 | 84.61 | 2,145,929 | +1.75(+2.11%) |
May 09, 2019 | 83.11 | 83.47 | 82.50 | 82.86 | 2,287,037 | -0.82(-0.98%) |
May 08, 2019 | 83.61 | 84.45 | 83.24 | 83.68 | 2,419,032 | -0.30(-0.36%) |
May 07, 2019 | 85.37 | 85.85 | 83.62 | 83.97 | 2,531,678 | -1.77(-2.07%) |
May 06, 2019 | 85.60 | 86.19 | 85.06 | 85.75 | 1,845,290 | -0.79(-0.91%) |
May 03, 2019 | 86.63 | 86.90 | 85.27 | 86.54 | 2,310,764 | +0.25(+0.30%) |
May 02, 2019 | 86.89 | 87.78 | 85.31 | 86.28 | 2,220,398 | +0.25(+0.30%) |
May 01, 2019 | 86.95 | 87.65 | 86.03 | 86.03 | 2,380,621 | -0.93(-1.07%) |
Apr 30, 2019 | 85.94 | 87.03 | 85.80 | 86.96 | 2,004,410 | +1.14(+1.33%) |
Apr 29, 2019 | 85.63 | 86.26 | 85.63 | 85.82 | 1,337,587 | +0.31(+0.36%) |
Apr 26, 2019 | 84.77 | 85.62 | 84.60 | 85.51 | 1,388,053 | +0.83(+0.97%) |
Apr 25, 2019 | 84.31 | 85.04 | 83.85 | 84.69 | 1,689,608 | +0.05(+0.06%) |
Apr 24, 2019 | 85.22 | 85.53 | 84.61 | 84.63 | 2,010,559 | -0.77(-0.90%) |
Apr 23, 2019 | 84.93 | 85.69 | 84.74 | 85.41 | 1,998,428 | +0.19(+0.23%) |
Apr 22, 2019 | 84.48 | 85.26 | 84.30 | 85.21 | 1,195,442 | +0.31(+0.36%) |
Apr 18, 2019 | 85.45 | 86.27 | 84.89 | 84.91 | 2,885,464 | -0.62(-0.73%) |
Apr 17, 2019 | 86.32 | 86.47 | 85.32 | 85.53 | 1,456,781 | -0.67(-0.77%) |
Apr 16, 2019 | 84.93 | 86.24 | 84.80 | 86.20 | 2,014,737 | +1.57(+1.86%) |
Apr 15, 2019 | 85.17 | 85.31 | 84.46 | 84.62 | 1,059,441 | -0.54(-0.63%) |
Apr 12, 2019 | 84.55 | 85.24 | 84.44 | 85.16 | 1,613,035 | +1.05(+1.25%) |
Apr 11, 2019 | 83.61 | 84.19 | 83.50 | 84.11 | 1,331,358 | +0.71(+0.85%) |
Apr 10, 2019 | 83.03 | 83.44 | 82.74 | 83.40 | 1,630,862 | +0.56(+0.68%) |
Apr 09, 2019 | 82.88 | 83.31 | 82.59 | 82.83 | 1,229,753 | -0.45(-0.54%) |
Apr 08, 2019 | 83.98 | 84.50 | 82.69 | 83.28 | 1,790,708 | -1.26(-1.50%) |
Apr 05, 2019 | 84.66 | 85.26 | 84.26 | 84.55 | 1,608,022 | +0.21(+0.25%) |
Apr 04, 2019 | 83.77 | 84.50 | 83.77 | 84.33 | 1,765,431 | +0.38(+0.45%) |
Apr 03, 2019 | 83.61 | 84.16 | 82.92 | 83.96 | 2,873,078 | +0.73(+0.88%) |
Apr 02, 2019 | 83.71 | 83.77 | 83.18 | 83.23 | 1,828,712 | -0.25(-0.29%) |
Apr 01, 2019 | 82.97 | 83.88 | 82.92 | 83.47 | 1,750,482 | +0.80(+0.97%) |
Mar 29, 2019 | 82.90 | 82.92 | 82.23 | 82.68 | 2,375,353 | +0.21(+0.26%) |
Mar 28, 2019 | 82.89 | 83.31 | 81.86 | 82.47 | 1,572,017 | -0.18(-0.22%) |
Mar 27, 2019 | 82.56 | 83.02 | 82.23 | 82.65 | 1,537,104 | +0.04(+0.05%) |
Mar 26, 2019 | 82.59 | 83.07 | 82.25 | 82.61 | 2,015,807 | +0.10(+0.12%) |
Mar 25, 2019 | 82.83 | 83.22 | 82.36 | 82.51 | 1,579,348 | -0.16(-0.19%) |
Mar 22, 2019 | 82.81 | 83.33 | 82.42 | 82.67 | 1,736,291 | -0.37(-0.44%) |
Mar 21, 2019 | 81.64 | 83.33 | 81.21 | 83.04 | 2,221,433 | +1.36(+1.67%) |
Mar 20, 2019 | 82.67 | 82.79 | 81.67 | 81.67 | 2,896,826 | -1.03(-1.24%) |
Mar 19, 2019 | 83.50 | 83.88 | 82.49 | 82.70 | 1,870,820 | -0.71(-0.85%) |
Mar 18, 2019 | 83.61 | 83.93 | 83.29 | 83.41 | 2,369,573 | +0.16(+0.19%) |
Mar 15, 2019 | 82.22 | 83.57 | 82.22 | 83.26 | 5,044,266 | +0.87(+1.05%) |
Mar 14, 2019 | 82.01 | 82.87 | 82.00 | 82.39 | 2,108,534 | +0.26(+0.32%) |
Mar 13, 2019 | 82.77 | 82.86 | 82.04 | 82.12 | 2,622,722 | -0.46(-0.55%) |
Mar 12, 2019 | 82.81 | 83.18 | 82.39 | 82.58 | 2,403,006 | -0.04(-0.04%) |
Mar 11, 2019 | 82.12 | 82.66 | 81.98 | 82.61 | 2,255,810 | +0.71(+0.87%) |
Mar 08, 2019 | 81.26 | 81.98 | 80.97 | 81.90 | 1,613,149 | +0.05(+0.06%) |
Mar 07, 2019 | 81.89 | 82.34 | 81.52 | 81.85 | 2,220,251 | -0.25(-0.31%) |
Mar 06, 2019 | 82.48 | 82.90 | 81.93 | 82.11 | 1,701,123 | -0.41(-0.50%) |
Mar 05, 2019 | 82.91 | 82.92 | 82.10 | 82.52 | 2,086,430 | -0.18(-0.21%) |
Mar 04, 2019 | 83.56 | 83.83 | 82.12 | 82.69 | 2,244,705 | -0.71(-0.85%) |
Mar 01, 2019 | 83.19 | 83.69 | 82.79 | 83.40 | 1,828,903 | +0.55(+0.67%) |
Feb 28, 2019 | 82.61 | 83.06 | 82.33 | 82.85 | 2,222,478 | +0.35(+0.43%) |
Feb 27, 2019 | 81.96 | 82.75 | 81.89 | 82.50 | 1,995,322 | +0.34(+0.42%) |
Feb 26, 2019 | 82.69 | 83.13 | 82.12 | 82.16 | 2,468,759 | -0.71(-0.85%) |
Feb 25, 2019 | 82.95 | 83.33 | 82.62 | 82.87 | 1,951,217 | +0.29(+0.35%) |
Feb 22, 2019 | 82.75 | 82.90 | 82.38 | 82.58 | 1,570,002 | -0.05(-0.06%) |
Feb 21, 2019 | 83.09 | 83.25 | 82.29 | 82.63 | 1,893,973 | -0.38(-0.45%) |
Feb 20, 2019 | 82.74 | 83.25 | 82.34 | 83.00 | 2,432,900 | +0.38(+0.47%) |
Feb 19, 2019 | 82.11 | 82.94 | 81.95 | 82.62 | 3,367,122 | +0.21(+0.25%) |
Feb 15, 2019 | 82.15 | 82.58 | 82.05 | 82.41 | 1,799,736 | +1.00(+1.23%) |
Feb 14, 2019 | 81.69 | 82.04 | 81.02 | 81.41 | 2,097,850 | -0.67(-0.82%) |
Feb 13, 2019 | 81.38 | 82.86 | 81.29 | 82.08 | 2,763,236 | +0.95(+1.17%) |
Feb 12, 2019 | 81.22 | 81.68 | 81.06 | 81.13 | 2,567,630 | +0.33(+0.41%) |
Feb 11, 2019 | 81.04 | 81.04 | 79.91 | 80.80 | 2,767,769 | +0.06(+0.08%) |
Feb 08, 2019 | 80.25 | 80.79 | 79.56 | 80.73 | 2,836,976 | +0.11(+0.14%) |
Feb 07, 2019 | 80.70 | 81.40 | 79.79 | 80.62 | 5,509,533 | -0.20(-0.25%) |
Feb 06, 2019 | 79.36 | 80.91 | 78.59 | 80.82 | 5,174,770 | +3.14(+4.05%) |
Feb 05, 2019 | 77.71 | 77.85 | 77.23 | 77.68 | 2,367,441 | +0.14(+0.18%) |
Feb 04, 2019 | 77.54 | 77.68 | 77.07 | 77.54 | 2,423,146 | -0.02(-0.02%) |
Feb 01, 2019 | 77.10 | 77.61 | 76.84 | 77.56 | 2,252,791 | +0.83(+1.08%) |
Jan 31, 2019 | 75.83 | 76.88 | 75.80 | 76.73 | 1,969,762 | +0.46(+0.61%) |
Jan 30, 2019 | 75.84 | 76.60 | 75.21 | 76.26 | 2,544,274 | +0.49(+0.65%) |
Jan 29, 2019 | 75.45 | 76.14 | 75.45 | 75.77 | 2,730,121 | +0.25(+0.34%) |
Jan 28, 2019 | 75.01 | 75.57 | 74.70 | 75.52 | 2,513,826 | +0.30(+0.39%) |
Jan 25, 2019 | 75.60 | 75.91 | 75.05 | 75.22 | 1,987,784 | -0.09(-0.12%) |
Jan 24, 2019 | 74.95 | 75.60 | 74.60 | 75.31 | 2,389,622 | +0.31(+0.42%) |
Jan 23, 2019 | 75.10 | 75.51 | 73.92 | 75.00 | 2,066,214 | +0.03(+0.03%) |
Jan 22, 2019 | 74.59 | 75.46 | 74.53 | 74.97 | 4,332,922 | +0.14(+0.19%) |
Jan 18, 2019 | 74.16 | 75.03 | 73.87 | 74.83 | 5,803,478 | +0.99(+1.34%) |
Jan 17, 2019 | 73.71 | 74.13 | 73.53 | 73.85 | 3,980,551 | +0.03(+0.04%) |
Jan 16, 2019 | 73.85 | 74.33 | 73.53 | 73.82 | 3,128,674 | +0.27(+0.37%) |
Jan 15, 2019 | 73.49 | 73.78 | 73.02 | 73.55 | 2,924,804 | +0.38(+0.51%) |
Jan 14, 2019 | 72.50 | 73.33 | 72.44 | 73.17 | 2,139,338 | +0.31(+0.42%) |
Jan 11, 2019 | 72.57 | 73.22 | 72.12 | 72.87 | 2,086,160 | -0.08(-0.11%) |
Jan 10, 2019 | 72.59 | 73.02 | 72.28 | 72.95 | 1,852,894 | +0.33(+0.46%) |
Jan 09, 2019 | 72.47 | 73.17 | 72.47 | 72.61 | 3,790,644 | +0.55(+0.76%) |
Jan 08, 2019 | 72.68 | 72.93 | 71.28 | 72.06 | 3,009,156 | -0.01(-0.01%) |
Jan 07, 2019 | 71.71 | 72.73 | 71.71 | 72.07 | 4,736,429 | -0.11(-0.16%) |
Jan 04, 2019 | 71.06 | 72.34 | 70.93 | 72.19 | 3,506,137 | +2.07(+2.95%) |
Jan 03, 2019 | 70.93 | 71.10 | 70.04 | 70.12 | 3,387,812 | -1.17(-1.64%) |
Jan 02, 2019 | 71.11 | 71.66 | 70.87 | 71.29 | 2,528,682 | -0.86(-1.20%) |
Dec 31, 2018 | 71.81 | 72.31 | 71.19 | 72.15 | 2,033,135 | +0.53(+0.74%) |
Dec 28, 2018 | 71.80 | 72.46 | 71.28 | 71.62 | 2,560,631 | +0.20(+0.28%) |
Dec 27, 2018 | 69.68 | 71.48 | 69.13 | 71.42 | 3,265,926 | +0.86(+1.23%) |
Dec 26, 2018 | 67.72 | 70.68 | 67.24 | 70.55 | 2,808,171 | +3.08(+4.57%) |
Dec 24, 2018 | 69.29 | 69.68 | 67.39 | 67.47 | 1,636,884 | -2.25(-3.23%) |
Dec 21, 2018 | 69.69 | 71.56 | 69.27 | 69.72 | 4,978,909 | +0.03(+0.05%) |
Dec 20, 2018 | 70.34 | 70.83 | 69.37 | 69.69 | 3,756,563 | -1.02(-1.44%) |
Dec 19, 2018 | 71.24 | 72.42 | 70.20 | 70.71 | 3,528,487 | -0.46(-0.65%) |
Dec 18, 2018 | 71.01 | 72.13 | 70.74 | 71.17 | 3,760,276 | +1.18(+1.68%) |
Dec 17, 2018 | 69.13 | 70.98 | 68.86 | 69.99 | 4,470,626 | +0.75(+1.08%) |
Dec 14, 2018 | 69.63 | 70.19 | 68.93 | 69.24 | 2,605,180 | -1.13(-1.60%) |
Dec 13, 2018 | 71.76 | 72.14 | 70.06 | 70.37 | 2,703,682 | -1.58(-2.20%) |
Dec 12, 2018 | 73.09 | 73.30 | 71.90 | 71.95 | 2,155,560 | -0.08(-0.11%) |
Dec 11, 2018 | 73.67 | 73.86 | 71.52 | 72.03 | 2,292,100 | -0.69(-0.95%) |
Dec 10, 2018 | 72.46 | 73.15 | 71.12 | 72.72 | 2,543,893 | -0.46(-0.63%) |
Dec 07, 2018 | 74.20 | 75.13 | 72.76 | 73.18 | 2,887,824 | -1.12(-1.50%) |
Dec 06, 2018 | 74.77 | 75.15 | 72.77 | 74.30 | 3,065,875 | -1.14(-1.52%) |
Dec 04, 2018 | 77.50 | 77.74 | 75.25 | 75.44 | 3,622,263 | -2.06(-2.66%) |
Dec 03, 2018 | 78.31 | 78.59 | 76.74 | 77.50 | 3,356,461 | -0.38(-0.48%) |
Nov 30, 2018 | 77.26 | 78.04 | 76.80 | 77.88 | 3,054,341 | +0.62(+0.80%) |
Nov 29, 2018 | 77.19 | 77.66 | 76.81 | 77.26 | 1,899,200 | -0.19(-0.25%) |
Nov 28, 2018 | 76.24 | 77.46 | 75.93 | 77.45 | 1,742,697 | +1.44(+1.90%) |
Nov 27, 2018 | 76.47 | 76.80 | 75.38 | 76.01 | 1,554,007 | -0.80(-1.04%) |
Nov 26, 2018 | 76.81 | 77.22 | 76.04 | 76.81 | 2,102,282 | +0.60(+0.79%) |
Nov 23, 2018 | 75.95 | 77.04 | 75.68 | 76.21 | 653,061 | -0.30(-0.39%) |
Nov 21, 2018 | 76.50 | 76.50 | 76.50 | 0 | -0.02(-0.02%) | |
Nov 20, 2018 | 76.62 | 76.87 | 75.64 | 76.52 | 1,908,609 | -0.31(-0.41%) |
Nov 19, 2018 | 77.75 | 77.95 | 76.00 | 76.83 | 2,416,519 | -0.91(-1.17%) |
Nov 16, 2018 | 77.27 | 78.03 | 77.15 | 77.75 | 2,047,363 | +0.18(+0.24%) |
Nov 15, 2018 | 76.32 | 77.58 | 75.70 | 77.56 | 2,336,114 | +0.56(+0.73%) |
Nov 14, 2018 | 79.11 | 79.34 | 76.30 | 77.00 | 2,483,637 | -2.38(-3.00%) |
Nov 13, 2018 | 79.47 | 80.48 | 79.07 | 79.38 | 1,565,752 | -0.16(-0.20%) |
Nov 12, 2018 | 81.21 | 81.48 | 79.36 | 79.54 | 1,559,039 | -1.88(-2.30%) |
Nov 09, 2018 | 81.41 | 82.18 | 81.02 | 81.41 | 1,888,846 | +0.02(+0.02%) |
Nov 08, 2018 | 80.07 | 81.40 | 80.07 | 81.40 | 2,923,072 | +1.03(+1.28%) |
Nov 07, 2018 | 79.55 | 80.40 | 78.88 | 80.37 | 1,974,463 | +1.29(+1.64%) |
Nov 06, 2018 | 78.34 | 79.17 | 78.12 | 79.08 | 1,963,547 | +0.56(+0.71%) |
Nov 05, 2018 | 77.87 | 78.97 | 77.87 | 78.52 | 2,006,122 | +0.73(+0.94%) |
Nov 02, 2018 | 78.50 | 79.04 | 77.25 | 77.79 | 3,152,145 | -0.36(-0.47%) |
Nov 01, 2018 | 79.05 | 79.73 | 76.95 | 78.16 | 5,764,120 | -4.99(-6.01%) |
Oct 31, 2018 | 83.60 | 84.23 | 82.95 | 83.15 | 2,445,052 | +0.20(+0.24%) |
Oct 30, 2018 | 81.81 | 83.13 | 80.96 | 82.95 | 2,322,747 | +1.69(+2.08%) |
Oct 29, 2018 | 81.03 | 82.52 | 80.54 | 81.26 | 2,367,525 | +1.05(+1.31%) |
Oct 26, 2018 | 80.17 | 80.87 | 79.07 | 80.21 | 3,002,607 | -0.45(-0.56%) |
Oct 25, 2018 | 80.39 | 81.03 | 79.82 | 80.66 | 2,134,475 | +0.66(+0.83%) |
Oct 24, 2018 | 83.02 | 83.18 | 79.88 | 80.00 | 2,824,868 | -3.46(-4.14%) |
Oct 23, 2018 | 82.74 | 83.89 | 82.45 | 83.45 | 1,902,774 | -0.58(-0.69%) |
Oct 22, 2018 | 84.83 | 85.07 | 83.96 | 84.04 | 1,550,242 | -0.50(-0.60%) |
Oct 19, 2018 | 84.01 | 85.30 | 83.61 | 84.54 | 2,744,860 | +0.62(+0.73%) |
Oct 18, 2018 | 83.23 | 84.38 | 82.85 | 83.92 | 2,790,660 | +0.75(+0.90%) |
Oct 17, 2018 | 82.70 | 83.73 | 82.10 | 83.18 | 2,000,630 | +0.53(+0.64%) |
Oct 16, 2018 | 81.22 | 82.69 | 81.18 | 82.65 | 3,611,856 | +2.04(+2.53%) |
Oct 15, 2018 | 80.91 | 81.55 | 80.57 | 80.60 | 1,919,019 | -0.32(-0.40%) |
Oct 12, 2018 | 82.26 | 82.26 | 79.63 | 80.93 | 2,141,529 | -0.01(-0.01%) |
Oct 11, 2018 | 83.91 | 84.04 | 80.87 | 80.93 | 2,354,259 | -3.21(-3.82%) |
Oct 10, 2018 | 86.39 | 86.87 | 84.07 | 84.15 | 2,699,271 | -3.12(-3.57%) |
Oct 09, 2018 | 86.84 | 87.35 | 86.36 | 87.27 | 1,428,009 | +0.32(+0.37%) |
Oct 08, 2018 | 86.57 | 87.35 | 86.26 | 86.95 | 1,535,542 | +0.43(+0.50%) |
Oct 05, 2018 | 86.34 | 87.01 | 86.26 | 86.51 | 1,580,792 | +0.13(+0.15%) |
Oct 04, 2018 | 85.96 | 86.86 | 85.94 | 86.38 | 1,233,343 | +0.54(+0.63%) |
Oct 03, 2018 | 86.08 | 86.64 | 85.68 | 85.84 | 1,313,492 | -0.03(-0.03%) |
Oct 02, 2018 | 85.69 | 85.96 | 85.43 | 85.87 | 1,801,763 | +0.28(+0.32%) |
Oct 01, 2018 | 86.11 | 86.39 | 85.37 | 85.59 | 1,909,055 | -0.15(-0.17%) |
Sep 28, 2018 | 85.13 | 85.93 | 84.92 | 85.74 | 1,664,252 | +0.48(+0.56%) |
Sep 27, 2018 | 85.79 | 86.05 | 85.16 | 85.26 | 1,861,688 | -0.61(-0.71%) |
Sep 26, 2018 | 86.83 | 87.04 | 85.75 | 85.87 | 1,663,391 | -0.83(-0.95%) |
Sep 25, 2018 | 87.24 | 87.55 | 86.61 | 86.69 | 1,755,796 | -0.50(-0.58%) |
Sep 24, 2018 | 88.23 | 88.47 | 87.04 | 87.20 | 1,232,089 | -1.25(-1.41%) |
Sep 21, 2018 | 88.75 | 88.88 | 87.93 | 88.45 | 3,396,309 | -0.18(-0.21%) |
Sep 20, 2018 | 88.60 | 89.24 | 88.38 | 88.63 | 1,334,748 | +0.29(+0.32%) |
Sep 19, 2018 | 87.59 | 88.63 | 87.59 | 88.34 | 2,464,356 | +0.48(+0.54%) |
Sep 18, 2018 | 87.18 | 88.07 | 87.08 | 87.87 | 1,603,912 | +0.71(+0.82%) |
Sep 17, 2018 | 87.06 | 87.28 | 86.83 | 87.15 | 2,714,007 | +0.30(+0.34%) |
Sep 14, 2018 | 86.04 | 86.89 | 86.03 | 86.86 | 1,549,250 | +0.82(+0.95%) |
Sep 13, 2018 | 85.43 | 86.09 | 85.13 | 86.04 | 1,771,135 | +1.28(+1.51%) |
Sep 12, 2018 | 85.13 | 85.36 | 84.32 | 84.77 | 1,795,666 | -0.50(-0.59%) |
Sep 11, 2018 | 84.31 | 85.50 | 83.11 | 85.27 | 1,956,199 | +0.27(+0.32%) |
Sep 10, 2018 | 86.04 | 86.37 | 84.64 | 85.00 | 2,661,017 | -1.89(-2.18%) |
Sep 07, 2018 | 87.67 | 88.11 | 86.86 | 86.89 | 1,813,559 | -0.93(-1.06%) |
Sep 06, 2018 | 88.01 | 88.70 | 87.34 | 87.82 | 1,903,272 | -0.26(-0.30%) |
Sep 05, 2018 | 87.65 | 88.55 | 87.48 | 88.08 | 2,204,611 | +0.39(+0.45%) |
Sep 04, 2018 | 87.38 | 87.84 | 87.12 | 87.69 | 2,440,003 | +0.33(+0.38%) |
Aug 31, 2018 | 87.36 | 87.36 | 87.36 | 0 | +0.47(+0.54%) | |
Aug 30, 2018 | 87.04 | 87.08 | 86.66 | 86.89 | 1,814,205 | -0.08(-0.09%) |
Aug 29, 2018 | 86.95 | 87.37 | 86.74 | 86.97 | 1,841,600 | +0.17(+0.20%) |
Aug 28, 2018 | 86.84 | 87.43 | 86.62 | 86.80 | 2,258,789 | -0.03(-0.04%) |
Aug 27, 2018 | 86.62 | 86.87 | 86.39 | 86.83 | 1,438,464 | +0.77(+0.89%) |
Aug 24, 2018 | 85.90 | 86.34 | 85.78 | 86.06 | 2,172,994 | +0.33(+0.38%) |
Aug 23, 2018 | 85.99 | 86.13 | 85.37 | 85.74 | 1,858,900 | -0.31(-0.36%) |
Aug 22, 2018 | 87.43 | 87.82 | 86.04 | 86.05 | 1,533,018 | -1.67(-1.90%) |
Aug 21, 2018 | 86.70 | 87.98 | 86.70 | 87.72 | 3,151,671 | +0.86(+1.00%) |
Aug 20, 2018 | 86.64 | 87.33 | 86.54 | 86.85 | 1,330,582 | +0.36(+0.42%) |
Aug 17, 2018 | 86.16 | 86.64 | 85.96 | 86.49 | 1,318,483 | +0.11(+0.13%) |
Aug 16, 2018 | 85.83 | 86.62 | 85.61 | 86.38 | 3,470,204 | +0.91(+1.06%) |
Aug 15, 2018 | 84.86 | 85.85 | 84.86 | 85.47 | 1,777,109 | +0.40(+0.47%) |
Aug 14, 2018 | 84.79 | 85.41 | 84.45 | 85.07 | 3,016,595 | +0.19(+0.22%) |
Aug 13, 2018 | 85.29 | 85.67 | 84.71 | 84.88 | 1,918,523 | -0.41(-0.48%) |
Aug 10, 2018 | 85.54 | 85.67 | 84.96 | 85.29 | 1,419,558 | -0.73(-0.85%) |
Aug 09, 2018 | 85.51 | 86.19 | 85.29 | 86.02 | 2,325,070 | +0.23(+0.27%) |
Aug 08, 2018 | 85.31 | 85.93 | 84.96 | 85.79 | 2,006,274 | +0.38(+0.45%) |
Aug 07, 2018 | 85.30 | 86.12 | 85.04 | 85.41 | 2,531,600 | +0.32(+0.38%) |
Aug 06, 2018 | 84.85 | 85.59 | 84.85 | 85.09 | 2,262,200 | +0.30(+0.36%) |
Aug 03, 2018 | 84.33 | 84.80 | 83.70 | 84.78 | 3,100,709 | +0.44(+0.52%) |
Aug 02, 2018 | 82.87 | 84.53 | 81.99 | 84.34 | 3,157,220 | +2.50(+3.05%) |
Aug 01, 2018 | 82.28 | 82.63 | 81.67 | 81.84 | 1,813,149 | -0.41(-0.49%) |
Jul 31, 2018 | 81.96 | 82.29 | 81.65 | 82.25 | 2,097,423 | +0.46(+0.56%) |
Jul 30, 2018 | 81.76 | 82.60 | 81.49 | 81.79 | 1,658,476 | -0.04(-0.05%) |
Jul 27, 2018 | 82.21 | 82.97 | 81.78 | 81.84 | 1,162,823 | -0.10(-0.13%) |
Jul 26, 2018 | 81.51 | 82.65 | 81.41 | 81.94 | 1,936,423 | +0.87(+1.08%) |
Jul 25, 2018 | 80.36 | 81.07 | 80.21 | 81.07 | 1,721,195 | +0.45(+0.56%) |
Jul 24, 2018 | 79.92 | 81.04 | 79.92 | 80.62 | 1,851,981 | +0.03(+0.04%) |
Jul 23, 2018 | 80.67 | 80.73 | 79.87 | 80.58 | 1,897,798 | -0.20(-0.25%) |
Jul 20, 2018 | 80.43 | 81.01 | 80.07 | 80.78 | 2,205,855 | +0.00(+0.00%) |
Jul 19, 2018 | 82.33 | 82.52 | 80.74 | 80.78 | 2,511,209 | -2.02(-2.44%) |
Jul 18, 2018 | 81.63 | 82.86 | 81.43 | 82.80 | 2,425,789 | +1.30(+1.59%) |
Jul 17, 2018 | 81.11 | 81.77 | 80.85 | 81.51 | 2,643,009 | +0.69(+0.86%) |
Jul 16, 2018 | 80.53 | 81.07 | 80.28 | 80.82 | 1,626,247 | +0.54(+0.68%) |
Jul 13, 2018 | 80.37 | 80.51 | 80.04 | 80.27 | 1,377,092 | -0.06(-0.08%) |
Jul 12, 2018 | 80.88 | 80.88 | 79.78 | 80.33 | 1,466,251 | +0.06(+0.08%) |
Jul 11, 2018 | 80.52 | 80.66 | 80.17 | 80.27 | 1,735,199 | -0.46(-0.57%) |
Jul 10, 2018 | 81.14 | 81.42 | 80.56 | 80.73 | 1,861,353 | -0.21(-0.26%) |
Jul 09, 2018 | 80.21 | 80.99 | 79.88 | 80.94 | 1,608,419 | +1.25(+1.56%) |
Jul 06, 2018 | 79.42 | 80.05 | 79.04 | 79.69 | 1,803,673 | +0.19(+0.24%) |
Jul 05, 2018 | 79.90 | 79.92 | 79.02 | 79.50 | 1,069,042 | +0.03(+0.04%) |
Jul 03, 2018 | 79.47 | 79.47 | 79.47 | 0 | +0.20(+0.25%) |