Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 80.11 | 80.43 | 79.58 | 80.05 | 11,680,314 | -0.58(-0.72%) |
May 30, 2019 | 80.34 | 80.76 | 80.26 | 80.63 | 13,582,583 | +0.44(+0.55%) |
May 29, 2019 | 80.58 | 80.58 | 79.63 | 80.19 | 16,101,122 | -0.78(-0.96%) |
May 28, 2019 | 82.22 | 82.71 | 80.96 | 80.97 | 19,571,104 | -1.17(-1.43%) |
May 24, 2019 | 82.31 | 82.64 | 81.94 | 82.14 | 10,259,648 | +0.12(+0.15%) |
May 23, 2019 | 81.89 | 82.02 | 81.34 | 82.02 | 13,545,708 | -0.28(-0.35%) |
May 22, 2019 | 81.60 | 82.49 | 81.53 | 82.31 | 8,938,143 | +0.47(+0.57%) |
May 21, 2019 | 81.48 | 82.19 | 81.48 | 81.84 | 12,740,397 | +0.76(+0.94%) |
May 20, 2019 | 80.77 | 81.34 | 80.48 | 81.08 | 11,728,818 | -0.04(-0.05%) |
May 17, 2019 | 80.62 | 81.76 | 80.62 | 81.11 | 14,559,915 | -0.17(-0.21%) |
May 16, 2019 | 80.83 | 81.99 | 80.78 | 81.29 | 16,489,738 | +0.63(+0.78%) |
May 15, 2019 | 80.00 | 80.93 | 79.64 | 80.66 | 11,543,843 | +0.24(+0.30%) |
May 14, 2019 | 80.38 | 80.98 | 80.23 | 80.42 | 14,334,377 | +0.40(+0.50%) |
May 13, 2019 | 80.16 | 81.50 | 79.70 | 80.01 | 19,010,542 | -1.53(-1.88%) |
May 10, 2019 | 81.25 | 81.76 | 79.80 | 81.55 | 19,376,548 | +0.03(+0.03%) |
May 09, 2019 | 80.97 | 81.78 | 80.58 | 81.52 | 17,109,330 | -0.17(-0.21%) |
May 08, 2019 | 81.48 | 82.07 | 81.02 | 81.69 | 15,027,988 | +0.17(+0.21%) |
May 07, 2019 | 82.47 | 82.88 | 81.04 | 81.52 | 19,638,256 | -1.60(-1.92%) |
May 06, 2019 | 81.49 | 83.33 | 81.35 | 83.11 | 27,441,096 | +0.42(+0.51%) |
May 03, 2019 | 82.30 | 82.72 | 82.16 | 82.69 | 14,854,188 | +0.62(+0.76%) |
May 02, 2019 | 81.64 | 82.15 | 81.17 | 82.07 | 20,636,754 | +0.35(+0.43%) |
May 01, 2019 | 81.98 | 82.30 | 81.26 | 81.72 | 27,907,902 | -0.15(-0.18%) |
Apr 30, 2019 | 81.73 | 82.02 | 81.15 | 81.87 | 12,811,775 | +0.38(+0.46%) |
Apr 29, 2019 | 81.67 | 81.81 | 81.14 | 81.49 | 14,462,175 | -0.15(-0.18%) |
Apr 26, 2019 | 80.94 | 81.67 | 80.77 | 81.64 | 12,344,418 | +0.81(+1.00%) |
Apr 25, 2019 | 79.83 | 81.07 | 79.50 | 80.83 | 17,626,334 | +0.83(+1.03%) |
Apr 24, 2019 | 80.12 | 80.29 | 79.65 | 80.01 | 15,932,406 | -0.09(-0.11%) |
Apr 23, 2019 | 78.82 | 80.52 | 78.68 | 80.10 | 33,257,072 | +1.25(+1.58%) |
Apr 22, 2019 | 78.68 | 79.30 | 78.43 | 78.85 | 20,408,012 | +0.05(+0.06%) |
Apr 18, 2019 | 78.91 | 79.29 | 77.64 | 78.80 | 38,488,592 | +0.13(+0.16%) |
Apr 17, 2019 | 81.28 | 81.30 | 78.26 | 78.68 | 37,486,016 | -2.33(-2.88%) |
Apr 16, 2019 | 83.39 | 83.49 | 80.87 | 81.00 | 16,198,641 | -1.70(-2.05%) |
Apr 15, 2019 | 82.47 | 82.76 | 82.31 | 82.70 | 8,637,254 | +0.33(+0.40%) |
Apr 12, 2019 | 83.45 | 83.48 | 82.23 | 82.37 | 12,712,178 | -0.76(-0.92%) |
Apr 11, 2019 | 84.35 | 84.40 | 82.77 | 83.13 | 9,304,771 | -1.04(-1.23%) |
Apr 10, 2019 | 84.24 | 84.40 | 84.02 | 84.17 | 5,924,057 | +0.03(+0.03%) |
Apr 09, 2019 | 84.07 | 84.32 | 83.84 | 84.14 | 7,858,467 | -0.22(-0.26%) |
Apr 08, 2019 | 84.32 | 84.44 | 83.77 | 84.36 | 6,499,535 | -0.02(-0.02%) |
Apr 05, 2019 | 84.00 | 84.53 | 83.95 | 84.38 | 6,827,481 | +0.58(+0.69%) |
Apr 04, 2019 | 84.05 | 84.15 | 83.32 | 83.80 | 10,044,298 | -0.17(-0.21%) |
Apr 03, 2019 | 84.46 | 84.51 | 83.72 | 83.98 | 8,066,792 | -0.11(-0.13%) |
Apr 02, 2019 | 84.30 | 84.43 | 83.93 | 84.09 | 7,634,506 | -0.19(-0.23%) |
Apr 01, 2019 | 84.66 | 84.79 | 84.09 | 84.28 | 9,902,188 | +0.13(+0.15%) |
Mar 29, 2019 | 83.65 | 84.22 | 83.46 | 84.15 | 11,034,745 | +1.00(+1.20%) |
Mar 28, 2019 | 83.19 | 83.38 | 82.72 | 83.15 | 7,334,224 | +0.21(+0.25%) |
Mar 27, 2019 | 83.54 | 83.73 | 82.36 | 82.94 | 11,794,317 | -0.70(-0.83%) |
Mar 26, 2019 | 83.55 | 84.17 | 83.05 | 83.64 | 8,839,362 | +0.57(+0.68%) |
Mar 25, 2019 | 83.26 | 83.33 | 82.47 | 83.07 | 10,786,746 | -0.05(-0.06%) |
Mar 22, 2019 | 84.29 | 84.60 | 83.10 | 83.11 | 13,260,818 | -1.54(-1.82%) |
Mar 21, 2019 | 83.62 | 84.78 | 83.50 | 84.66 | 8,066,281 | +0.33(+0.39%) |
Mar 20, 2019 | 84.81 | 84.91 | 84.00 | 84.33 | 12,128,210 | -0.59(-0.69%) |
Mar 19, 2019 | 84.54 | 85.15 | 84.23 | 84.91 | 12,330,070 | +0.67(+0.79%) |
Mar 18, 2019 | 84.45 | 84.54 | 83.94 | 84.24 | 7,832,225 | -0.13(-0.15%) |
Mar 15, 2019 | 84.13 | 84.51 | 83.84 | 84.37 | 11,142,249 | +0.39(+0.46%) |
Mar 14, 2019 | 84.09 | 84.20 | 83.69 | 83.98 | 10,159,794 | -0.14(-0.16%) |
Mar 13, 2019 | 83.47 | 84.35 | 83.41 | 84.12 | 11,050,887 | +0.90(+1.08%) |
Mar 12, 2019 | 82.83 | 83.42 | 82.71 | 83.23 | 9,829,124 | +0.60(+0.73%) |
Mar 11, 2019 | 81.91 | 82.70 | 81.67 | 82.62 | 10,609,161 | +0.93(+1.14%) |
Mar 08, 2019 | 81.43 | 81.73 | 80.99 | 81.69 | 12,619,207 | -0.17(-0.21%) |
Mar 07, 2019 | 82.39 | 82.57 | 81.58 | 81.86 | 15,792,606 | -0.65(-0.79%) |
Mar 06, 2019 | 83.75 | 83.86 | 82.29 | 82.51 | 12,762,880 | -1.22(-1.46%) |
Mar 05, 2019 | 83.82 | 84.04 | 83.31 | 83.74 | 14,874,240 | -0.05(-0.05%) |
Mar 04, 2019 | 85.24 | 85.39 | 83.21 | 83.78 | 16,643,501 | -1.15(-1.36%) |
Mar 01, 2019 | 84.27 | 85.05 | 84.20 | 84.94 | 11,813,756 | +1.19(+1.42%) |
Feb 28, 2019 | 83.84 | 84.30 | 83.66 | 83.75 | 10,357,167 | -0.25(-0.29%) |
Feb 27, 2019 | 84.10 | 84.40 | 83.71 | 83.99 | 10,754,913 | -0.39(-0.47%) |
Feb 26, 2019 | 84.50 | 84.73 | 84.29 | 84.39 | 7,975,734 | -0.30(-0.36%) |
Feb 25, 2019 | 85.00 | 85.20 | 84.63 | 84.69 | 8,374,703 | +0.12(+0.14%) |
Feb 22, 2019 | 83.97 | 84.64 | 83.87 | 84.57 | 7,100,225 | +0.77(+0.92%) |
Feb 21, 2019 | 84.24 | 84.30 | 83.43 | 83.80 | 9,158,153 | -0.74(-0.88%) |
Feb 20, 2019 | 84.43 | 84.65 | 84.12 | 84.54 | 7,616,675 | -0.10(-0.12%) |
Feb 19, 2019 | 84.62 | 84.97 | 84.61 | 84.64 | 6,877,076 | -0.20(-0.24%) |
Feb 15, 2019 | 84.21 | 84.89 | 83.58 | 84.84 | 9,011,202 | +1.26(+1.51%) |
Feb 14, 2019 | 83.18 | 83.96 | 83.06 | 83.58 | 7,593,339 | +0.19(+0.23%) |
Feb 13, 2019 | 83.37 | 83.64 | 83.02 | 83.39 | 7,042,847 | +0.18(+0.22%) |
Feb 12, 2019 | 82.44 | 83.25 | 82.29 | 83.21 | 9,951,319 | +1.12(+1.37%) |
Feb 11, 2019 | 82.37 | 82.42 | 81.86 | 82.08 | 5,490,852 | -0.10(-0.12%) |
Feb 08, 2019 | 81.71 | 82.19 | 81.59 | 82.18 | 7,971,448 | +0.16(+0.19%) |
Feb 07, 2019 | 82.40 | 82.54 | 81.59 | 82.03 | 10,409,220 | -0.91(-1.10%) |
Feb 06, 2019 | 82.42 | 82.98 | 82.32 | 82.94 | 6,714,905 | +0.37(+0.45%) |
Feb 05, 2019 | 82.82 | 83.29 | 82.55 | 82.57 | 9,762,165 | -0.12(-0.14%) |
Feb 04, 2019 | 82.93 | 82.93 | 81.98 | 82.69 | 10,186,994 | -0.24(-0.29%) |
Feb 01, 2019 | 82.95 | 83.12 | 82.36 | 82.92 | 10,272,127 | +0.07(+0.09%) |
Jan 31, 2019 | 81.74 | 83.04 | 81.65 | 82.85 | 14,675,469 | +1.02(+1.25%) |
Jan 30, 2019 | 81.02 | 82.06 | 80.82 | 81.83 | 12,811,148 | +1.11(+1.37%) |
Jan 29, 2019 | 80.33 | 80.78 | 80.10 | 80.72 | 12,146,583 | +0.39(+0.49%) |
Jan 28, 2019 | 80.70 | 80.78 | 79.95 | 80.33 | 7,785,127 | -0.92(-1.14%) |
Jan 25, 2019 | 81.55 | 81.55 | 81.02 | 81.25 | 7,925,265 | +0.10(+0.12%) |
Jan 24, 2019 | 81.76 | 81.83 | 80.77 | 81.15 | 12,373,911 | -0.69(-0.84%) |
Jan 23, 2019 | 81.90 | 82.29 | 80.95 | 81.84 | 8,451,598 | +0.09(+0.11%) |
Jan 22, 2019 | 81.74 | 81.89 | 81.18 | 81.75 | 13,399,944 | -0.57(-0.69%) |
Jan 18, 2019 | 81.95 | 82.36 | 81.33 | 82.31 | 14,628,894 | +0.97(+1.19%) |
Jan 17, 2019 | 80.41 | 81.68 | 80.35 | 81.34 | 9,555,571 | +0.71(+0.88%) |
Jan 16, 2019 | 80.89 | 81.23 | 80.58 | 80.63 | 9,071,085 | -0.15(-0.18%) |
Jan 15, 2019 | 79.46 | 80.80 | 79.44 | 80.78 | 11,535,263 | +1.43(+1.80%) |
Jan 14, 2019 | 79.75 | 79.79 | 79.34 | 79.35 | 5,963,152 | -0.89(-1.10%) |
Jan 11, 2019 | 79.60 | 80.26 | 79.45 | 80.24 | 7,866,170 | +0.27(+0.33%) |
Jan 10, 2019 | 79.46 | 80.03 | 79.06 | 79.97 | 11,377,836 | +0.16(+0.19%) |
Jan 09, 2019 | 79.81 | 80.28 | 79.58 | 79.82 | 12,321,571 | +0.36(+0.45%) |
Jan 08, 2019 | 79.48 | 79.73 | 78.58 | 79.46 | 14,632,719 | +0.61(+0.78%) |
Jan 07, 2019 | 78.58 | 79.59 | 78.34 | 78.85 | 13,556,108 | +0.30(+0.38%) |
Jan 04, 2019 | 77.17 | 78.98 | 77.13 | 78.55 | 17,797,074 | +2.28(+2.98%) |
Jan 03, 2019 | 77.96 | 78.13 | 76.07 | 76.27 | 19,368,076 | -1.58(-2.03%) |
Jan 02, 2019 | 77.84 | 78.43 | 77.00 | 77.85 | 15,518,006 | -1.20(-1.51%) |
Dec 31, 2018 | 78.34 | 79.12 | 78.28 | 79.05 | 11,122,009 | +1.15(+1.48%) |
Dec 28, 2018 | 78.31 | 78.99 | 77.58 | 77.90 | 17,258,758 | +0.09(+0.12%) |
Dec 27, 2018 | 76.05 | 77.85 | 75.02 | 77.81 | 15,370,955 | +0.85(+1.10%) |
Dec 26, 2018 | 74.02 | 77.03 | 73.66 | 76.96 | 22,516,606 | +3.22(+4.36%) |
Dec 24, 2018 | 75.05 | 75.33 | 73.70 | 73.74 | 15,578,801 | -1.81(-2.39%) |
Dec 21, 2018 | 76.62 | 77.92 | 75.40 | 75.55 | 31,637,042 | -0.95(-1.24%) |
Dec 20, 2018 | 77.24 | 77.56 | 75.96 | 76.50 | 27,836,652 | -0.96(-1.23%) |
Dec 19, 2018 | 78.78 | 79.72 | 76.89 | 77.46 | 25,365,630 | -1.16(-1.48%) |
Dec 18, 2018 | 79.99 | 80.14 | 77.87 | 78.62 | 27,167,012 | -0.69(-0.87%) |
Dec 17, 2018 | 80.09 | 80.76 | 78.77 | 79.31 | 24,283,502 | -1.61(-1.99%) |
Dec 14, 2018 | 82.92 | 83.00 | 80.68 | 80.92 | 21,351,842 | -2.82(-3.37%) |
Dec 13, 2018 | 83.89 | 84.35 | 83.18 | 83.74 | 12,715,946 | +0.08(+0.10%) |
Dec 12, 2018 | 83.87 | 84.75 | 83.61 | 83.66 | 13,830,632 | +0.71(+0.86%) |
Dec 11, 2018 | 83.39 | 83.94 | 82.36 | 82.95 | 14,986,347 | +0.25(+0.31%) |
Dec 10, 2018 | 82.42 | 83.01 | 80.64 | 82.70 | 16,898,862 | +0.32(+0.39%) |
Dec 07, 2018 | 84.30 | 84.42 | 81.97 | 82.38 | 16,413,788 | -2.16(-2.55%) |
Dec 06, 2018 | 83.80 | 84.53 | 82.00 | 84.53 | 20,329,674 | -0.32(-0.38%) |
Dec 04, 2018 | 86.77 | 87.25 | 84.70 | 84.85 | 16,502,284 | -1.94(-2.23%) |
Dec 03, 2018 | 87.15 | 87.15 | 86.29 | 86.79 | 13,365,121 | -0.42(-0.48%) |
Nov 30, 2018 | 85.42 | 87.21 | 85.33 | 87.21 | 17,452,760 | +1.74(+2.03%) |
Nov 29, 2018 | 84.99 | 85.96 | 84.87 | 85.47 | 9,669,620 | +0.28(+0.33%) |
Nov 28, 2018 | 83.43 | 85.22 | 83.41 | 85.19 | 13,049,407 | +2.00(+2.41%) |
Nov 27, 2018 | 82.06 | 83.19 | 81.76 | 83.19 | 10,181,898 | +0.86(+1.04%) |
Nov 26, 2018 | 82.20 | 82.55 | 81.85 | 82.33 | 7,850,545 | +0.79(+0.97%) |
Nov 23, 2018 | 80.99 | 82.03 | 80.94 | 81.54 | 4,330,677 | +0.12(+0.15%) |
Nov 21, 2018 | 81.42 | 81.42 | 81.42 | 0 | -0.46(-0.57%) | |
Nov 20, 2018 | 82.14 | 82.75 | 81.70 | 81.89 | 12,756,892 | -0.77(-0.94%) |
Nov 19, 2018 | 83.81 | 83.86 | 82.30 | 82.66 | 9,642,127 | -1.06(-1.27%) |
Nov 16, 2018 | 82.74 | 84.12 | 82.70 | 83.72 | 12,447,757 | +0.84(+1.01%) |
Nov 15, 2018 | 81.58 | 82.99 | 80.80 | 82.89 | 17,106,548 | +0.73(+0.89%) |
Nov 14, 2018 | 83.33 | 83.34 | 81.77 | 82.16 | 12,787,214 | -0.66(-0.80%) |
Nov 13, 2018 | 83.69 | 84.02 | 82.58 | 82.82 | 15,640,029 | -0.58(-0.70%) |
Nov 12, 2018 | 84.42 | 84.55 | 83.21 | 83.41 | 9,259,880 | -1.15(-1.36%) |
Nov 09, 2018 | 84.70 | 84.83 | 84.14 | 84.55 | 9,329,414 | -0.25(-0.29%) |
Nov 08, 2018 | 84.60 | 85.11 | 84.48 | 84.80 | 8,075,192 | +0.05(+0.05%) |
Nov 07, 2018 | 83.10 | 84.82 | 83.04 | 84.75 | 14,632,679 | +2.42(+2.94%) |
Nov 06, 2018 | 81.80 | 82.42 | 81.69 | 82.33 | 8,773,181 | +0.42(+0.51%) |
Nov 05, 2018 | 81.30 | 82.28 | 81.30 | 81.91 | 8,556,580 | +0.72(+0.89%) |
Nov 02, 2018 | 82.50 | 82.63 | 80.66 | 81.20 | 14,239,435 | -0.51(-0.62%) |
Nov 01, 2018 | 80.96 | 81.84 | 80.93 | 81.70 | 10,628,869 | +1.02(+1.26%) |
Oct 31, 2018 | 81.22 | 81.55 | 80.62 | 80.69 | 14,797,651 | +0.11(+0.14%) |
Oct 30, 2018 | 79.73 | 80.70 | 79.32 | 80.58 | 16,964,800 | +0.86(+1.07%) |
Oct 29, 2018 | 80.44 | 81.03 | 78.60 | 79.72 | 15,417,263 | +0.20(+0.25%) |
Oct 26, 2018 | 79.69 | 80.25 | 78.55 | 79.52 | 28,041,450 | -0.91(-1.13%) |
Oct 25, 2018 | 79.39 | 80.99 | 78.48 | 80.43 | 17,286,942 | +1.03(+1.29%) |
Oct 24, 2018 | 82.08 | 82.55 | 79.30 | 79.40 | 19,163,474 | -2.71(-3.30%) |
Oct 23, 2018 | 81.50 | 82.51 | 80.85 | 82.11 | 16,956,510 | -0.45(-0.54%) |
Oct 22, 2018 | 83.23 | 83.39 | 82.18 | 82.56 | 9,111,504 | -0.68(-0.82%) |
Oct 19, 2018 | 84.15 | 84.44 | 83.13 | 83.24 | 12,442,810 | -0.76(-0.91%) |
Oct 18, 2018 | 84.92 | 84.93 | 83.33 | 84.01 | 15,891,670 | -0.96(-1.13%) |
Oct 17, 2018 | 84.47 | 85.18 | 84.04 | 84.97 | 15,641,386 | +0.45(+0.53%) |
Oct 16, 2018 | 82.91 | 84.67 | 82.90 | 84.52 | 14,847,358 | +2.26(+2.74%) |
Oct 15, 2018 | 82.71 | 83.07 | 82.21 | 82.27 | 15,291,281 | -0.57(-0.69%) |
Oct 12, 2018 | 82.57 | 83.15 | 81.89 | 82.84 | 22,862,974 | +1.26(+1.54%) |
Oct 11, 2018 | 83.62 | 83.82 | 81.00 | 81.59 | 51,208,896 | -2.27(-2.70%) |
Oct 10, 2018 | 85.87 | 85.97 | 83.80 | 83.85 | 24,789,006 | -2.03(-2.36%) |
Oct 09, 2018 | 85.51 | 86.18 | 85.24 | 85.88 | 8,205,219 | +0.15(+0.17%) |
Oct 08, 2018 | 85.66 | 85.98 | 85.02 | 85.73 | 13,108,392 | -0.04(-0.04%) |
Oct 05, 2018 | 85.94 | 86.39 | 85.23 | 85.77 | 13,511,792 | -0.10(-0.12%) |
Oct 04, 2018 | 86.65 | 86.68 | 85.43 | 85.87 | 12,067,104 | -0.85(-0.98%) |
Oct 03, 2018 | 87.17 | 87.33 | 86.58 | 86.72 | 7,000,033 | -0.16(-0.19%) |
Oct 02, 2018 | 86.98 | 87.05 | 86.72 | 86.88 | 6,126,165 | -0.10(-0.11%) |
Oct 01, 2018 | 86.88 | 87.38 | 86.73 | 86.98 | 8,032,906 | +0.43(+0.49%) |
Sep 28, 2018 | 86.12 | 86.61 | 86.08 | 86.55 | 6,591,327 | +0.26(+0.31%) |
Sep 27, 2018 | 85.97 | 86.53 | 85.87 | 86.29 | 7,880,848 | +0.44(+0.51%) |
Sep 26, 2018 | 85.83 | 86.53 | 85.67 | 85.85 | 11,961,199 | +0.19(+0.22%) |
Sep 25, 2018 | 86.04 | 86.17 | 85.57 | 85.66 | 5,734,014 | -0.26(-0.31%) |
Sep 24, 2018 | 85.70 | 86.10 | 85.58 | 85.93 | 5,928,237 | +0.17(+0.20%) |
Sep 21, 2018 | 85.86 | 85.94 | 85.57 | 85.75 | 9,431,211 | +0.12(+0.13%) |
Sep 20, 2018 | 85.06 | 85.69 | 85.00 | 85.64 | 5,609,794 | +0.82(+0.97%) |
Sep 19, 2018 | 84.88 | 85.05 | 84.72 | 84.81 | 4,620,377 | -0.12(-0.14%) |
Sep 18, 2018 | 84.44 | 85.15 | 84.31 | 84.93 | 5,984,914 | +0.49(+0.58%) |
Sep 17, 2018 | 84.75 | 84.76 | 84.34 | 84.44 | 6,117,305 | -0.31(-0.36%) |
Sep 14, 2018 | 85.10 | 85.10 | 84.60 | 84.75 | 6,543,306 | -0.28(-0.33%) |
Sep 13, 2018 | 84.35 | 85.03 | 84.27 | 85.03 | 11,702,495 | +1.04(+1.24%) |
Sep 12, 2018 | 83.63 | 84.14 | 83.46 | 83.99 | 12,202,176 | +0.42(+0.50%) |
Sep 11, 2018 | 83.50 | 83.73 | 83.22 | 83.57 | 6,272,777 | -0.07(-0.09%) |
Sep 10, 2018 | 84.07 | 84.22 | 83.56 | 83.64 | 4,672,679 | -0.22(-0.26%) |
Sep 07, 2018 | 83.53 | 83.94 | 83.41 | 83.86 | 6,170,286 | +0.13(+0.15%) |
Sep 06, 2018 | 83.73 | 83.91 | 83.23 | 83.73 | 6,555,801 | +0.00(+0.00%) |
Sep 05, 2018 | 83.34 | 83.73 | 83.18 | 83.73 | 11,277,723 | +0.34(+0.40%) |
Sep 04, 2018 | 84.00 | 84.05 | 83.20 | 83.40 | 7,587,839 | -0.67(-0.80%) |
Aug 31, 2018 | 84.07 | 84.07 | 84.07 | 0 | -0.02(-0.02%) | |
Aug 30, 2018 | 84.09 | 84.37 | 83.91 | 84.09 | 5,811,740 | -0.06(-0.08%) |
Aug 29, 2018 | 83.63 | 84.24 | 83.53 | 84.15 | 5,891,641 | +0.54(+0.65%) |
Aug 28, 2018 | 83.69 | 83.72 | 83.43 | 83.61 | 5,467,403 | +0.05(+0.05%) |
Aug 27, 2018 | 83.56 | 83.63 | 83.21 | 83.56 | 5,155,305 | +0.30(+0.36%) |
Aug 24, 2018 | 83.05 | 83.26 | 82.90 | 83.26 | 4,446,557 | +0.40(+0.48%) |
Aug 23, 2018 | 82.85 | 83.06 | 82.67 | 82.86 | 6,685,968 | -0.03(-0.03%) |
Aug 22, 2018 | 82.62 | 83.07 | 82.52 | 82.89 | 4,364,013 | +0.08(+0.10%) |
Aug 21, 2018 | 83.02 | 83.05 | 82.63 | 82.81 | 7,057,893 | +0.00(+0.00%) |
Aug 20, 2018 | 82.73 | 82.96 | 82.68 | 82.81 | 8,988,762 | +0.27(+0.33%) |
Aug 17, 2018 | 82.22 | 82.80 | 82.03 | 82.54 | 6,020,415 | +0.25(+0.31%) |
Aug 16, 2018 | 81.72 | 82.39 | 81.62 | 82.28 | 7,633,322 | +0.80(+0.98%) |
Aug 15, 2018 | 81.37 | 81.59 | 80.97 | 81.49 | 7,549,373 | -0.14(-0.17%) |
Aug 14, 2018 | 81.36 | 81.77 | 81.28 | 81.62 | 6,067,360 | +0.38(+0.47%) |
Aug 13, 2018 | 81.31 | 81.63 | 81.03 | 81.24 | 7,243,968 | +0.03(+0.03%) |
Aug 10, 2018 | 81.27 | 81.70 | 80.93 | 81.22 | 5,947,798 | -0.35(-0.43%) |
Aug 09, 2018 | 81.67 | 81.89 | 81.49 | 81.57 | 6,268,830 | -0.09(-0.11%) |
Aug 08, 2018 | 81.54 | 81.78 | 81.36 | 81.66 | 5,540,517 | +0.13(+0.16%) |
Aug 07, 2018 | 81.53 | 81.80 | 81.42 | 81.53 | 5,706,007 | +0.01(+0.01%) |
Aug 06, 2018 | 81.33 | 81.70 | 81.04 | 81.52 | 5,243,652 | +0.15(+0.18%) |
Aug 03, 2018 | 80.96 | 81.44 | 80.85 | 81.38 | 6,494,416 | +0.48(+0.59%) |
Aug 02, 2018 | 80.25 | 81.07 | 80.22 | 80.90 | 6,253,260 | +0.30(+0.37%) |
Aug 01, 2018 | 80.54 | 80.90 | 80.54 | 80.60 | 6,327,046 | +0.02(+0.02%) |
Jul 31, 2018 | 80.04 | 80.69 | 79.92 | 80.58 | 7,415,302 | +0.83(+1.05%) |
Jul 30, 2018 | 79.64 | 79.90 | 79.51 | 79.75 | 6,104,295 | +0.05(+0.06%) |
Jul 27, 2018 | 80.32 | 80.32 | 79.41 | 79.70 | 6,338,034 | -0.58(-0.72%) |
Jul 26, 2018 | 80.37 | 80.56 | 80.11 | 80.28 | 6,360,134 | -0.23(-0.28%) |
Jul 25, 2018 | 79.45 | 80.53 | 79.37 | 80.51 | 10,260,849 | +1.01(+1.28%) |
Jul 24, 2018 | 79.19 | 79.63 | 79.14 | 79.49 | 7,137,202 | +0.72(+0.91%) |
Jul 23, 2018 | 78.57 | 78.88 | 78.48 | 78.78 | 4,220,895 | +0.16(+0.21%) |
Jul 20, 2018 | 78.55 | 78.73 | 78.39 | 78.61 | 5,322,221 | -0.15(-0.20%) |
Jul 19, 2018 | 79.02 | 79.18 | 78.43 | 78.77 | 5,743,239 | -0.44(-0.56%) |
Jul 18, 2018 | 79.17 | 79.23 | 78.95 | 79.21 | 8,360,647 | +0.06(+0.08%) |
Jul 17, 2018 | 78.69 | 79.26 | 78.65 | 79.15 | 6,455,363 | +0.43(+0.55%) |
Jul 16, 2018 | 79.26 | 79.26 | 78.60 | 78.71 | 5,946,851 | -0.48(-0.61%) |
Jul 13, 2018 | 78.88 | 79.37 | 78.83 | 79.19 | 6,675,384 | +0.14(+0.18%) |
Jul 12, 2018 | 78.57 | 79.10 | 78.52 | 79.05 | 4,923,919 | +0.87(+1.11%) |
Jul 11, 2018 | 78.38 | 78.46 | 78.13 | 78.18 | 7,101,133 | -0.63(-0.79%) |
Jul 10, 2018 | 78.66 | 78.84 | 78.45 | 78.81 | 6,757,541 | +0.30(+0.38%) |
Jul 09, 2018 | 78.24 | 78.66 | 78.22 | 78.51 | 8,690,281 | +0.57(+0.73%) |
Jul 06, 2018 | 77.20 | 78.07 | 77.11 | 77.94 | 10,841,659 | +1.11(+1.44%) |
Jul 05, 2018 | 76.39 | 76.91 | 76.21 | 76.83 | 8,231,423 | +0.79(+1.04%) |
Jul 03, 2018 | 76.04 | 76.04 | 76.04 | 0 | +0.18(+0.24%) | |
Jul 02, 2018 | 75.21 | 75.90 | 74.95 | 75.86 | 10,334,930 | +0.24(+0.31%) |
Jun 29, 2018 | 75.71 | 76.30 | 75.57 | 75.62 | 7,154,813 | +0.15(+0.20%) |
Jun 28, 2018 | 75.09 | 75.66 | 74.56 | 75.47 | 9,962,232 | +0.10(+0.13%) |
Jun 27, 2018 | 76.01 | 76.40 | 75.32 | 75.37 | 8,189,314 | -0.64(-0.85%) |
Jun 26, 2018 | 76.31 | 76.37 | 75.91 | 76.01 | 6,136,237 | -0.24(-0.31%) |
Jun 25, 2018 | 76.67 | 76.97 | 75.67 | 76.25 | 10,953,492 | -0.71(-0.92%) |
Jun 22, 2018 | 76.89 | 77.25 | 76.69 | 76.96 | 10,909,872 | +0.34(+0.45%) |
Jun 21, 2018 | 76.98 | 76.99 | 76.43 | 76.61 | 8,192,573 | -0.44(-0.58%) |
Jun 20, 2018 | 76.99 | 77.23 | 76.83 | 77.06 | 6,512,176 | +0.16(+0.21%) |
Jun 19, 2018 | 76.17 | 76.92 | 76.05 | 76.89 | 7,098,088 | +0.20(+0.26%) |
Jun 18, 2018 | 76.97 | 76.97 | 76.38 | 76.69 | 8,103,375 | -0.74(-0.96%) |
Jun 15, 2018 | 77.47 | 76.84 | 77.44 | 10,318,020 | +0.15(+0.19%) | |
Jun 14, 2018 | 77.04 | 77.33 | 76.83 | 77.29 | 10,389,970 | +0.40(+0.52%) |
Jun 13, 2018 | 77.01 | 77.39 | 76.79 | 76.89 | 11,497,010 | +0.02(+0.02%) |
Jun 12, 2018 | 77.00 | 77.00 | 76.53 | 76.87 | 7,564,661 | -0.05(-0.06%) |
Jun 11, 2018 | 76.78 | 77.29 | 76.60 | 76.92 | 7,836,281 | +0.14(+0.19%) |
Jun 08, 2018 | 76.30 | 76.83 | 76.18 | 76.77 | 6,919,942 | +0.44(+0.58%) |
Jun 07, 2018 | 76.46 | 76.52 | 75.95 | 76.33 | 8,202,728 | +0.10(+0.13%) |
Jun 06, 2018 | 76.31 | 76.23 | 7,996,421 | +0.85(+1.13%) | ||
Jun 05, 2018 | 75.56 | 75.72 | 75.02 | 75.38 | 6,030,726 | -0.15(-0.20%) |
Jun 04, 2018 | 75.35 | 75.64 | 75.10 | 75.53 | 8,009,535 | +0.28(+0.37%) |