Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 112.20 | 112.30 | 109.43 | 110.40 | 10,095,325 | -1.64(-1.46%) |
Jul 30, 2019 | 110.79 | 112.29 | 108.77 | 112.04 | 8,450,103 | +0.59(+0.53%) |
Jul 29, 2019 | 113.50 | 114.28 | 111.22 | 111.45 | 13,819,613 | -4.04(-3.50%) |
Jul 26, 2019 | 115.71 | 116.35 | 114.34 | 115.49 | 7,995,900 | +0.37(+0.32%) |
Jul 25, 2019 | 116.75 | 117.55 | 113.23 | 115.12 | 19,414,172 | -6.18(-5.09%) |
Jul 24, 2019 | 120.00 | 121.33 | 118.93 | 121.30 | 8,952,451 | +1.08(+0.90%) |
Jul 23, 2019 | 119.42 | 120.27 | 118.69 | 120.22 | 5,015,318 | +1.53(+1.29%) |
Jul 22, 2019 | 118.99 | 119.21 | 118.12 | 118.69 | 5,677,189 | +0.06(+0.05%) |
Jul 19, 2019 | 120.74 | 121.36 | 118.60 | 118.63 | 4,916,200 | -1.24(-1.03%) |
Jul 18, 2019 | 118.99 | 120.80 | 118.63 | 119.87 | 4,440,284 | +1.06(+0.89%) |
Jul 17, 2019 | 119.65 | 119.99 | 118.80 | 118.81 | 4,626,718 | -0.90(-0.75%) |
Jul 16, 2019 | 121.10 | 121.48 | 119.53 | 119.71 | 4,006,686 | -1.19(-0.98%) |
Jul 15, 2019 | 120.77 | 121.04 | 119.80 | 120.90 | 3,721,270 | +0.78(+0.65%) |
Jul 12, 2019 | 120.92 | 121.00 | 119.31 | 120.12 | 4,540,200 | -0.53(-0.44%) |
Jul 11, 2019 | 120.17 | 120.75 | 119.24 | 120.65 | 4,998,721 | +1.01(+0.84%) |
Jul 10, 2019 | 119.11 | 120.20 | 118.78 | 119.64 | 5,879,437 | +1.27(+1.07%) |
Jul 09, 2019 | 116.37 | 118.62 | 116.25 | 118.37 | 4,738,620 | +1.42(+1.21%) |
Jul 08, 2019 | 116.34 | 117.22 | 115.14 | 116.95 | 4,982,804 | -0.21(-0.18%) |
Jul 05, 2019 | 116.54 | 117.40 | 114.69 | 117.16 | 3,801,700 | -0.52(-0.44%) |
Jul 03, 2019 | 116.88 | 117.72 | 116.06 | 117.68 | 3,288,900 | +1.51(+1.30%) |
Jul 02, 2019 | 115.18 | 116.20 | 114.58 | 116.17 | 4,155,091 | +1.14(+0.99%) |
Jul 01, 2019 | 116.72 | 116.75 | 114.35 | 115.03 | 5,709,605 | +0.57(+0.50%) |
Jun 28, 2019 | 114.24 | 114.62 | 113.33 | 114.46 | 6,679,700 | +0.79(+0.69%) |
Jun 27, 2019 | 114.51 | 114.87 | 113.08 | 113.67 | 5,138,968 | -0.48(-0.42%) |
Jun 26, 2019 | 115.70 | 116.38 | 114.11 | 114.15 | 4,637,070 | -0.29(-0.25%) |
Jun 25, 2019 | 116.58 | 116.96 | 113.39 | 114.44 | 5,394,596 | -2.32(-1.99%) |
Jun 24, 2019 | 116.51 | 116.77 | 115.66 | 116.76 | 3,369,867 | +0.55(+0.47%) |
Jun 21, 2019 | 116.08 | 117.28 | 115.97 | 116.21 | 10,651,500 | -2.58(-2.17%) |
Jun 20, 2019 | 118.85 | 119.95 | 117.84 | 118.79 | 5,435,036 | +1.65(+1.41%) |
Jun 19, 2019 | 116.00 | 117.34 | 115.22 | 117.14 | 5,165,089 | +1.16(+1.00%) |
Jun 18, 2019 | 118.60 | 118.65 | 115.84 | 115.98 | 6,793,200 | -1.18(-1.01%) |
Jun 17, 2019 | 116.58 | 117.33 | 116.37 | 117.16 | 4,620,975 | +0.99(+0.85%) |
Jun 14, 2019 | 115.91 | 116.73 | 115.27 | 116.17 | 4,241,900 | +0.45(+0.39%) |
Jun 13, 2019 | 114.82 | 115.82 | 114.59 | 115.72 | 4,089,375 | +1.22(+1.07%) |
Jun 12, 2019 | 114.59 | 114.89 | 113.47 | 114.50 | 3,914,556 | -0.10(-0.09%) |
Jun 11, 2019 | 116.97 | 117.45 | 113.29 | 114.60 | 5,038,301 | -1.02(-0.88%) |
Jun 10, 2019 | 115.10 | 117.35 | 114.85 | 115.62 | 6,483,510 | +1.60(+1.40%) |
Jun 07, 2019 | 112.30 | 115.14 | 112.08 | 114.02 | 5,916,400 | +2.24(+2.00%) |
Jun 06, 2019 | 111.11 | 112.04 | 110.27 | 111.78 | 4,742,815 | +1.01(+0.91%) |
Jun 05, 2019 | 110.04 | 110.88 | 109.46 | 110.77 | 6,220,005 | +2.04(+1.88%) |
Jun 04, 2019 | 106.83 | 108.83 | 105.78 | 108.73 | 7,280,314 | +2.65(+2.50%) |
Jun 03, 2019 | 111.09 | 111.09 | 103.96 | 106.08 | 11,261,014 | -3.67(-3.34%) |
May 31, 2019 | 110.33 | 110.80 | 108.74 | 109.75 | 4,913,400 | -1.66(-1.49%) |
May 30, 2019 | 110.64 | 111.57 | 110.09 | 111.41 | 3,871,178 | +1.33(+1.21%) |
May 29, 2019 | 110.75 | 110.97 | 109.31 | 110.08 | 8,165,545 | -1.66(-1.49%) |
May 28, 2019 | 110.57 | 113.14 | 110.50 | 111.74 | 6,567,934 | +1.89(+1.72%) |
May 24, 2019 | 110.84 | 111.24 | 109.46 | 109.85 | 4,832,600 | -0.05(-0.05%) |
May 23, 2019 | 111.47 | 111.71 | 109.06 | 109.90 | 7,183,199 | -2.57(-2.29%) |
May 22, 2019 | 112.28 | 113.96 | 112.21 | 112.47 | 3,091,872 | +0.04(+0.04%) |
May 21, 2019 | 112.67 | 113.12 | 111.69 | 112.43 | 4,001,393 | +0.20(+0.18%) |
May 20, 2019 | 111.97 | 113.31 | 111.23 | 112.23 | 3,631,586 | -0.57(-0.51%) |
May 17, 2019 | 113.07 | 114.25 | 112.24 | 112.80 | 4,512,500 | -1.07(-0.94%) |
May 16, 2019 | 111.20 | 114.66 | 111.16 | 113.87 | 6,030,679 | +2.37(+2.13%) |
May 15, 2019 | 108.59 | 111.93 | 108.31 | 111.50 | 5,315,111 | +2.41(+2.21%) |
May 14, 2019 | 107.56 | 110.40 | 107.35 | 109.09 | 4,559,139 | +2.26(+2.12%) |
May 13, 2019 | 107.60 | 108.63 | 106.52 | 106.83 | 5,656,748 | -3.58(-3.24%) |
May 10, 2019 | 109.22 | 110.68 | 107.46 | 110.41 | 3,750,800 | +0.68(+0.62%) |
May 09, 2019 | 108.10 | 110.13 | 107.25 | 109.73 | 4,657,417 | +0.66(+0.61%) |
May 08, 2019 | 108.58 | 109.88 | 108.15 | 109.07 | 4,117,697 | +0.12(+0.11%) |
May 07, 2019 | 110.17 | 110.17 | 107.64 | 108.95 | 6,178,582 | -1.90(-1.71%) |
May 06, 2019 | 109.44 | 111.12 | 108.58 | 110.85 | 4,722,274 | -1.11(-0.99%) |
May 03, 2019 | 110.57 | 112.12 | 110.25 | 111.96 | 4,660,900 | +2.26(+2.06%) |
May 02, 2019 | 110.60 | 111.16 | 108.91 | 109.70 | 5,272,022 | -1.24(-1.12%) |
May 01, 2019 | 113.21 | 113.69 | 110.92 | 110.94 | 5,444,436 | -1.83(-1.62%) |
Apr 30, 2019 | 112.44 | 113.22 | 111.20 | 112.77 | 6,487,059 | +0.33(+0.29%) |
Apr 29, 2019 | 110.70 | 113.00 | 110.44 | 112.44 | 6,988,663 | +1.88(+1.70%) |
Apr 26, 2019 | 109.72 | 110.57 | 107.88 | 110.56 | 7,683,100 | +0.34(+0.31%) |
Apr 25, 2019 | 108.52 | 110.92 | 108.52 | 110.22 | 10,959,102 | +3.00(+2.80%) |
Apr 24, 2019 | 107.11 | 108.39 | 106.42 | 107.22 | 9,545,999 | +0.32(+0.30%) |
Apr 23, 2019 | 107.10 | 107.51 | 106.44 | 106.90 | 8,563,708 | +0.09(+0.08%) |
Apr 22, 2019 | 106.79 | 107.18 | 106.02 | 106.81 | 6,408,383 | -0.55(-0.51%) |
Apr 18, 2019 | 108.36 | 108.45 | 105.08 | 107.36 | 10,220,700 | -1.45(-1.33%) |
Apr 17, 2019 | 107.81 | 108.86 | 107.25 | 108.81 | 5,353,822 | +0.61(+0.56%) |
Apr 16, 2019 | 108.80 | 108.80 | 107.58 | 108.20 | 3,766,268 | +0.06(+0.06%) |
Apr 15, 2019 | 108.58 | 109.00 | 107.31 | 108.14 | 4,480,107 | -0.34(-0.31%) |
Apr 12, 2019 | 107.03 | 108.54 | 106.41 | 108.48 | 6,998,000 | +2.02(+1.90%) |
Apr 11, 2019 | 107.51 | 107.74 | 105.91 | 106.46 | 7,680,770 | -1.05(-0.98%) |
Apr 10, 2019 | 107.15 | 107.77 | 106.39 | 107.51 | 6,561,917 | +0.58(+0.54%) |
Apr 09, 2019 | 106.06 | 107.51 | 105.83 | 106.93 | 7,217,001 | +0.33(+0.31%) |
Apr 08, 2019 | 105.66 | 107.00 | 104.67 | 106.60 | 9,261,895 | +0.87(+0.82%) |
Apr 05, 2019 | 104.84 | 105.80 | 104.62 | 105.73 | 8,573,700 | +1.27(+1.22%) |
Apr 04, 2019 | 104.70 | 104.97 | 102.65 | 104.46 | 7,956,830 | -0.23(-0.22%) |
Apr 03, 2019 | 105.91 | 105.97 | 104.49 | 104.69 | 5,442,300 | -0.54(-0.51%) |
Apr 02, 2019 | 105.76 | 105.76 | 104.66 | 105.23 | 4,177,488 | -0.32(-0.30%) |
Apr 01, 2019 | 104.99 | 105.76 | 103.85 | 105.55 | 6,286,801 | +1.71(+1.65%) |
Mar 29, 2019 | 104.52 | 104.70 | 103.46 | 103.84 | 5,625,500 | -0.02(-0.02%) |
Mar 28, 2019 | 103.45 | 104.01 | 102.67 | 103.86 | 4,466,552 | +0.79(+0.77%) |
Mar 27, 2019 | 103.20 | 104.17 | 101.74 | 103.07 | 5,450,007 | -0.08(-0.08%) |
Mar 26, 2019 | 102.34 | 103.29 | 101.75 | 103.15 | 4,497,885 | +1.60(+1.58%) |
Mar 25, 2019 | 100.94 | 102.18 | 100.51 | 101.55 | 5,117,649 | +0.28(+0.28%) |
Mar 22, 2019 | 103.87 | 104.00 | 101.25 | 101.27 | 7,194,900 | -2.88(-2.77%) |
Mar 21, 2019 | 102.15 | 104.56 | 102.08 | 104.15 | 7,216,094 | +1.84(+1.80%) |
Mar 20, 2019 | 101.45 | 103.05 | 100.84 | 102.31 | 6,462,637 | +0.77(+0.76%) |
Mar 19, 2019 | 100.60 | 101.68 | 100.60 | 101.54 | 6,965,095 | +1.27(+1.27%) |
Mar 18, 2019 | 101.21 | 101.83 | 99.37 | 100.27 | 5,556,561 | -0.46(-0.46%) |
Mar 15, 2019 | 99.40 | 101.26 | 99.33 | 100.73 | 10,960,799 | +1.70(+1.72%) |
Mar 14, 2019 | 99.46 | 99.67 | 98.93 | 99.03 | 5,414,119 | -0.28(-0.28%) |
Mar 13, 2019 | 98.20 | 100.59 | 98.14 | 99.31 | 9,355,582 | +1.81(+1.86%) |
Mar 12, 2019 | 98.00 | 98.08 | 96.90 | 97.50 | 5,624,844 | +0.05(+0.05%) |
Mar 11, 2019 | 96.01 | 97.57 | 95.95 | 97.45 | 5,387,380 | +1.76(+1.84%) |
Mar 08, 2019 | 95.04 | 95.77 | 94.51 | 95.69 | 4,578,000 | -0.52(-0.54%) |
Mar 07, 2019 | 96.17 | 96.75 | 95.30 | 96.21 | 6,170,076 | -0.25(-0.26%) |
Mar 06, 2019 | 96.52 | 97.28 | 95.91 | 96.46 | 3,226,324 | -0.07(-0.07%) |
Mar 05, 2019 | 96.65 | 97.14 | 96.15 | 96.53 | 6,321,239 | -0.04(-0.04%) |
Mar 04, 2019 | 98.03 | 98.50 | 95.34 | 96.57 | 7,855,141 | -2.23(-2.26%) |
Mar 01, 2019 | 98.92 | 99.45 | 98.34 | 98.80 | 5,434,400 | +0.73(+0.74%) |
Feb 28, 2019 | 97.66 | 98.53 | 97.08 | 98.07 | 6,084,111 | +0.21(+0.21%) |
Feb 27, 2019 | 96.11 | 98.04 | 95.93 | 97.86 | 5,564,694 | +1.27(+1.31%) |
Feb 26, 2019 | 96.34 | 96.82 | 95.53 | 96.59 | 5,742,486 | -0.11(-0.11%) |
Feb 25, 2019 | 96.07 | 97.30 | 96.00 | 96.70 | 7,266,015 | +0.72(+0.75%) |
Feb 22, 2019 | 95.24 | 96.00 | 95.07 | 95.98 | 4,898,200 | +1.02(+1.07%) |
Feb 21, 2019 | 94.72 | 95.51 | 94.33 | 94.96 | 5,895,295 | +0.23(+0.24%) |
Feb 20, 2019 | 95.00 | 95.72 | 93.98 | 94.73 | 7,845,333 | -0.29(-0.31%) |
Feb 19, 2019 | 94.45 | 95.30 | 94.06 | 95.02 | 8,092,030 | +0.11(+0.12%) |
Feb 15, 2019 | 95.00 | 95.43 | 94.45 | 94.91 | 6,080,100 | +0.49(+0.52%) |
Feb 14, 2019 | 93.65 | 94.99 | 93.10 | 94.42 | 6,573,956 | +0.41(+0.44%) |
Feb 13, 2019 | 94.59 | 96.04 | 93.84 | 94.01 | 8,003,780 | -0.37(-0.39%) |
Feb 12, 2019 | 93.44 | 94.51 | 93.20 | 94.38 | 7,316,633 | +1.69(+1.82%) |
Feb 11, 2019 | 92.25 | 93.75 | 92.15 | 92.69 | 6,394,368 | +0.82(+0.89%) |
Feb 08, 2019 | 90.02 | 91.91 | 90.00 | 91.87 | 7,642,100 | +1.02(+1.12%) |
Feb 07, 2019 | 91.11 | 91.71 | 90.01 | 90.85 | 6,949,145 | -1.40(-1.52%) |
Feb 06, 2019 | 90.80 | 92.29 | 90.19 | 92.25 | 5,938,520 | -0.02(-0.02%) |
Feb 05, 2019 | 91.91 | 92.35 | 91.36 | 92.27 | 5,528,566 | +0.61(+0.67%) |
Feb 04, 2019 | 89.88 | 92.12 | 89.71 | 91.66 | 7,070,330 | +1.65(+1.83%) |
Feb 01, 2019 | 88.36 | 90.50 | 88.25 | 90.01 | 10,514,600 | +1.25(+1.41%) |
Jan 31, 2019 | 89.02 | 90.09 | 86.62 | 88.76 | 23,718,044 | -3.66(-3.96%) |
Jan 30, 2019 | 92.02 | 93.34 | 90.90 | 92.42 | 11,562,755 | +1.30(+1.43%) |
Jan 29, 2019 | 92.33 | 92.85 | 90.57 | 91.12 | 6,392,661 | -1.18(-1.28%) |
Jan 28, 2019 | 93.30 | 93.42 | 90.69 | 92.30 | 7,360,484 | -1.98(-2.10%) |
Jan 25, 2019 | 93.05 | 94.58 | 92.69 | 94.28 | 11,664,700 | +2.08(+2.26%) |
Jan 24, 2019 | 90.67 | 92.99 | 90.55 | 92.20 | 9,743,057 | +1.70(+1.88%) |
Jan 23, 2019 | 90.74 | 91.17 | 89.57 | 90.50 | 5,595,651 | +0.56(+0.62%) |
Jan 22, 2019 | 90.33 | 90.97 | 89.09 | 89.94 | 7,889,962 | -1.18(-1.29%) |
Jan 18, 2019 | 91.35 | 91.44 | 89.78 | 91.12 | 11,958,300 | +0.72(+0.80%) |
Jan 17, 2019 | 90.25 | 90.87 | 89.81 | 90.40 | 10,252,408 | -0.15(-0.17%) |
Jan 16, 2019 | 91.72 | 92.35 | 90.21 | 90.55 | 8,488,001 | -1.05(-1.15%) |
Jan 15, 2019 | 90.64 | 91.91 | 90.19 | 91.60 | 10,373,573 | +1.17(+1.29%) |
Jan 14, 2019 | 89.96 | 90.81 | 89.55 | 90.43 | 6,083,929 | -0.22(-0.24%) |
Jan 11, 2019 | 90.11 | 91.14 | 90.10 | 90.65 | 7,398,100 | -0.05(-0.06%) |
Jan 10, 2019 | 89.10 | 90.79 | 87.92 | 90.70 | 7,303,424 | +1.15(+1.28%) |
Jan 09, 2019 | 88.81 | 90.32 | 88.50 | 89.55 | 9,558,553 | +0.85(+0.96%) |
Jan 08, 2019 | 88.11 | 88.89 | 87.69 | 88.70 | 8,197,487 | +1.77(+2.04%) |
Jan 07, 2019 | 86.42 | 87.55 | 86.02 | 86.93 | 11,060,695 | +0.66(+0.77%) |
Jan 04, 2019 | 83.71 | 86.91 | 83.37 | 86.27 | 9,234,800 | +4.18(+5.09%) |
Jan 03, 2019 | 84.36 | 84.75 | 81.91 | 82.09 | 9,637,293 | -3.66(-4.27%) |
Jan 02, 2019 | 82.38 | 86.20 | 82.24 | 85.75 | 9,801,691 | +1.66(+1.97%) |
Dec 31, 2018 | 84.24 | 84.48 | 82.55 | 84.09 | 7,247,700 | +0.83(+1.00%) |
Dec 28, 2018 | 85.00 | 85.23 | 82.34 | 83.26 | 6,850,400 | -1.05(-1.25%) |
Dec 27, 2018 | 81.33 | 84.36 | 80.24 | 84.31 | 7,846,273 | +1.51(+1.82%) |
Dec 26, 2018 | 77.70 | 82.80 | 77.65 | 82.80 | 10,993,389 | +5.74(+7.45%) |
Dec 24, 2018 | 77.48 | 79.32 | 76.70 | 77.06 | 6,800,400 | -1.08(-1.38%) |
Dec 21, 2018 | 82.81 | 83.77 | 77.69 | 78.14 | 17,704,900 | -4.30(-5.22%) |
Dec 20, 2018 | 83.78 | 84.87 | 80.82 | 82.44 | 12,441,492 | -1.59(-1.89%) |
Dec 19, 2018 | 85.63 | 87.80 | 82.93 | 84.03 | 11,172,968 | -1.48(-1.73%) |
Dec 18, 2018 | 84.70 | 86.37 | 84.62 | 85.51 | 9,025,303 | +1.41(+1.68%) |
Dec 17, 2018 | 85.69 | 86.30 | 83.35 | 84.10 | 8,295,826 | -1.82(-2.12%) |
Dec 14, 2018 | 86.38 | 87.94 | 85.42 | 85.92 | 6,869,100 | -1.64(-1.87%) |
Dec 13, 2018 | 87.73 | 88.71 | 86.41 | 87.56 | 8,147,150 | +1.06(+1.23%) |
Dec 12, 2018 | 86.84 | 88.46 | 86.50 | 86.50 | 10,305,729 | +0.99(+1.16%) |
Dec 11, 2018 | 86.01 | 86.90 | 84.56 | 85.51 | 8,128,418 | +0.58(+0.68%) |
Dec 10, 2018 | 83.25 | 85.50 | 82.76 | 84.93 | 9,347,371 | +2.16(+2.61%) |
Dec 07, 2018 | 84.96 | 85.99 | 81.97 | 82.77 | 8,419,400 | -3.05(-3.55%) |
Dec 06, 2018 | 81.82 | 85.86 | 81.29 | 85.82 | 10,191,493 | +1.63(+1.94%) |
Dec 04, 2018 | 87.24 | 88.47 | 84.02 | 84.19 | 8,251,000 | -3.79(-4.31%) |
Dec 03, 2018 | 87.29 | 88.84 | 87.19 | 87.98 | 10,796,406 | +2.17(+2.53%) |
Nov 30, 2018 | 84.39 | 85.86 | 83.66 | 85.81 | 11,273,200 | +1.55(+1.84%) |
Nov 29, 2018 | 85.37 | 85.67 | 83.79 | 84.26 | 6,426,741 | -1.72(-2.00%) |
Nov 28, 2018 | 82.27 | 86.00 | 81.95 | 85.98 | 9,340,014 | +4.01(+4.89%) |
Nov 27, 2018 | 81.00 | 82.00 | 80.21 | 81.97 | 5,333,020 | +1.11(+1.37%) |
Nov 26, 2018 | 78.97 | 80.98 | 78.86 | 80.86 | 9,165,627 | +2.91(+3.73%) |
Nov 23, 2018 | 78.09 | 79.71 | 77.90 | 77.95 | 3,066,800 | -1.17(-1.48%) |
Nov 21, 2018 | 79.12 | 79.12 | 79.12 | 0 | +1.36(+1.75%) | |
Nov 20, 2018 | 77.00 | 79.08 | 75.47 | 77.76 | 14,198,642 | -2.37(-2.96%) |
Nov 19, 2018 | 84.77 | 85.19 | 79.90 | 80.13 | 11,372,434 | -4.93(-5.80%) |
Nov 16, 2018 | 86.00 | 86.72 | 84.83 | 85.06 | 7,580,900 | -1.68(-1.94%) |
Nov 15, 2018 | 83.79 | 87.09 | 83.60 | 86.74 | 9,955,219 | +2.69(+3.20%) |
Nov 14, 2018 | 84.98 | 85.14 | 83.07 | 84.05 | 6,678,113 | +0.27(+0.32%) |
Nov 13, 2018 | 84.12 | 85.23 | 83.16 | 83.78 | 4,727,931 | +0.00(+0.00%) |
Nov 12, 2018 | 86.17 | 86.65 | 83.30 | 83.78 | 6,257,331 | -2.98(-3.43%) |
Nov 09, 2018 | 88.45 | 88.45 | 85.55 | 86.76 | 9,105,900 | -2.28(-2.56%) |
Nov 08, 2018 | 87.70 | 89.06 | 87.68 | 89.04 | 7,538,955 | +0.81(+0.92%) |
Nov 07, 2018 | 85.86 | 88.49 | 85.73 | 88.23 | 8,669,058 | +3.54(+4.18%) |
Nov 06, 2018 | 84.10 | 85.31 | 83.72 | 84.69 | 4,661,886 | +0.64(+0.76%) |
Nov 05, 2018 | 83.33 | 84.25 | 82.25 | 84.05 | 4,556,470 | +0.54(+0.65%) |
Nov 02, 2018 | 85.46 | 86.10 | 82.65 | 83.51 | 7,014,300 | -1.53(-1.80%) |
Nov 01, 2018 | 84.18 | 85.15 | 83.57 | 85.04 | 5,950,851 | +0.85(+1.01%) |
Oct 31, 2018 | 82.37 | 85.35 | 82.30 | 84.19 | 11,191,509 | +3.29(+4.07%) |
Oct 30, 2018 | 80.33 | 81.96 | 79.42 | 80.90 | 13,099,963 | -0.25(-0.31%) |
Oct 29, 2018 | 84.74 | 85.24 | 78.99 | 81.15 | 12,916,895 | -2.22(-2.66%) |
Oct 26, 2018 | 83.22 | 85.66 | 82.18 | 83.37 | 13,969,400 | -2.59(-3.01%) |
Oct 25, 2018 | 84.24 | 86.51 | 83.56 | 85.96 | 9,058,883 | +2.87(+3.45%) |
Oct 24, 2018 | 87.04 | 87.69 | 83.01 | 83.09 | 14,752,608 | -4.48(-5.12%) |
Oct 23, 2018 | 83.20 | 87.80 | 82.99 | 87.57 | 14,750,764 | +2.14(+2.50%) |
Oct 22, 2018 | 84.86 | 86.23 | 83.57 | 85.43 | 11,251,684 | +0.65(+0.77%) |
Oct 19, 2018 | 83.75 | 86.17 | 82.92 | 84.78 | 34,211,900 | +7.30(+9.42%) |
Oct 18, 2018 | 80.17 | 80.44 | 77.36 | 77.48 | 19,703,920 | -2.61(-3.26%) |
Oct 17, 2018 | 81.19 | 81.39 | 79.50 | 80.09 | 10,017,214 | -0.52(-0.65%) |
Oct 16, 2018 | 78.85 | 80.91 | 78.46 | 80.61 | 10,057,368 | +3.38(+4.38%) |
Oct 15, 2018 | 78.88 | 79.14 | 77.22 | 77.23 | 8,479,037 | -1.80(-2.28%) |
Oct 12, 2018 | 79.12 | 79.60 | 77.79 | 79.03 | 14,131,400 | +3.13(+4.12%) |
Oct 11, 2018 | 76.81 | 77.79 | 74.66 | 75.90 | 21,008,572 | +0.45(+0.60%) |
Oct 10, 2018 | 79.61 | 79.91 | 75.32 | 75.45 | 16,915,984 | -4.58(-5.72%) |
Oct 09, 2018 | 80.65 | 81.84 | 79.44 | 80.03 | 9,332,502 | -0.52(-0.65%) |
Oct 08, 2018 | 82.62 | 82.89 | 78.65 | 80.55 | 16,871,552 | -2.63(-3.16%) |
Oct 05, 2018 | 84.21 | 84.84 | 82.32 | 83.18 | 10,735,700 | -1.16(-1.38%) |
Oct 04, 2018 | 86.39 | 86.50 | 83.54 | 84.34 | 9,077,960 | -2.81(-3.22%) |
Oct 03, 2018 | 87.40 | 87.95 | 86.37 | 87.15 | 6,624,387 | +0.47(+0.54%) |
Oct 02, 2018 | 87.27 | 87.35 | 85.83 | 86.68 | 6,488,045 | -0.87(-0.99%) |
Oct 01, 2018 | 88.13 | 88.80 | 87.40 | 87.55 | 9,260,576 | -0.29(-0.33%) |
Sep 28, 2018 | 88.79 | 89.05 | 87.60 | 87.84 | 7,920,900 | -1.15(-1.29%) |
Sep 27, 2018 | 90.61 | 90.70 | 88.86 | 88.99 | 6,985,820 | -0.86(-0.96%) |
Sep 26, 2018 | 90.34 | 90.93 | 89.70 | 89.85 | 5,935,199 | -0.19(-0.21%) |
Sep 25, 2018 | 89.62 | 90.38 | 89.27 | 90.04 | 5,953,282 | +0.42(+0.47%) |
Sep 24, 2018 | 89.95 | 90.26 | 88.26 | 89.62 | 8,303,202 | -1.00(-1.10%) |
Sep 21, 2018 | 91.05 | 92.00 | 90.42 | 90.62 | 25,379,300 | +0.02(+0.02%) |
Sep 20, 2018 | 89.84 | 90.78 | 89.18 | 90.60 | 6,561,805 | +1.29(+1.44%) |
Sep 19, 2018 | 90.10 | 90.74 | 88.24 | 89.31 | 5,494,323 | -0.41(-0.46%) |
Sep 18, 2018 | 88.71 | 90.09 | 88.71 | 89.72 | 5,820,575 | +1.04(+1.17%) |
Sep 17, 2018 | 90.66 | 91.30 | 88.51 | 88.68 | 9,292,523 | -2.10(-2.31%) |
Sep 14, 2018 | 92.25 | 92.68 | 90.68 | 90.78 | 9,342,800 | -1.41(-1.53%) |
Sep 13, 2018 | 92.60 | 93.70 | 92.06 | 92.19 | 8,289,653 | -0.21(-0.23%) |
Sep 12, 2018 | 91.53 | 92.46 | 90.21 | 92.40 | 7,213,118 | +0.97(+1.06%) |
Sep 11, 2018 | 89.83 | 91.71 | 89.04 | 91.43 | 7,324,105 | +1.63(+1.82%) |
Sep 10, 2018 | 89.43 | 89.99 | 88.56 | 89.80 | 5,465,877 | +0.98(+1.10%) |
Sep 07, 2018 | 88.13 | 89.68 | 87.39 | 88.82 | 5,679,400 | -0.18(-0.20%) |
Sep 06, 2018 | 89.18 | 89.56 | 88.06 | 89.00 | 6,840,458 | -0.05(-0.06%) |
Sep 05, 2018 | 92.98 | 93.00 | 88.70 | 89.05 | 10,201,200 | -4.02(-4.32%) |
Sep 04, 2018 | 91.94 | 93.44 | 91.62 | 93.07 | 6,466,061 | +0.74(+0.80%) |
Aug 31, 2018 | 92.33 | 92.33 | 92.33 | 0 | +0.24(+0.26%) | |
Aug 30, 2018 | 92.29 | 93.01 | 91.71 | 92.09 | 7,146,380 | -0.53(-0.57%) |
Aug 29, 2018 | 90.78 | 92.94 | 90.78 | 92.62 | 7,927,962 | +2.01(+2.22%) |
Aug 28, 2018 | 90.10 | 90.85 | 89.68 | 90.61 | 4,643,677 | +0.64(+0.71%) |
Aug 27, 2018 | 90.68 | 91.32 | 89.78 | 89.97 | 5,466,287 | -0.13(-0.14%) |
Aug 24, 2018 | 87.95 | 90.13 | 87.95 | 90.10 | 7,403,800 | +2.72(+3.11%) |
Aug 23, 2018 | 86.72 | 88.18 | 86.67 | 87.38 | 4,310,006 | +0.43(+0.49%) |
Aug 22, 2018 | 86.00 | 87.16 | 85.63 | 86.95 | 4,265,705 | +0.73(+0.85%) |
Aug 21, 2018 | 85.82 | 87.38 | 85.82 | 86.22 | 5,388,209 | +0.47(+0.55%) |
Aug 20, 2018 | 85.74 | 86.00 | 84.90 | 85.75 | 4,102,926 | +0.30(+0.35%) |
Aug 17, 2018 | 85.10 | 85.77 | 84.22 | 85.45 | 6,245,000 | +0.13(+0.15%) |
Aug 16, 2018 | 85.85 | 85.90 | 84.87 | 85.32 | 5,966,569 | +0.13(+0.15%) |
Aug 15, 2018 | 86.78 | 87.25 | 84.61 | 85.19 | 8,742,664 | -2.54(-2.90%) |
Aug 14, 2018 | 87.37 | 87.83 | 86.48 | 87.73 | 6,107,289 | +0.72(+0.83%) |
Aug 13, 2018 | 87.42 | 88.50 | 86.96 | 87.01 | 6,038,712 | +0.00(+0.00%) |
Aug 10, 2018 | 86.55 | 88.03 | 86.01 | 87.01 | 5,796,400 | -0.16(-0.18%) |
Aug 09, 2018 | 86.91 | 88.09 | 86.48 | 87.17 | 5,506,965 | +0.43(+0.50%) |
Aug 08, 2018 | 86.23 | 87.10 | 85.86 | 86.74 | 3,889,052 | +0.44(+0.51%) |
Aug 07, 2018 | 86.30 | 86.99 | 85.95 | 86.30 | 4,951,219 | +0.53(+0.62%) |
Aug 06, 2018 | 85.19 | 86.10 | 84.90 | 85.77 | 5,702,526 | +0.58(+0.68%) |
Aug 03, 2018 | 85.99 | 86.20 | 84.15 | 85.19 | 6,216,500 | -0.34(-0.40%) |
Aug 02, 2018 | 82.95 | 85.59 | 82.85 | 85.53 | 8,326,735 | +2.07(+2.48%) |