Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 98.78 | 98.87 | 96.27 | 96.83 | 13,761,281 | -0.11(-0.12%) |
Jun 27, 2019 | 97.07 | 97.37 | 96.51 | 96.94 | 6,353,818 | +0.04(+0.05%) |
Jun 26, 2019 | 98.36 | 98.41 | 96.84 | 96.90 | 8,119,840 | -1.76(-1.78%) |
Jun 25, 2019 | 99.00 | 99.46 | 98.29 | 98.66 | 7,706,852 | -0.54(-0.54%) |
Jun 24, 2019 | 98.74 | 99.34 | 98.37 | 99.19 | 6,248,723 | +1.00(+1.02%) |
Jun 21, 2019 | 98.57 | 99.32 | 98.04 | 98.20 | 15,626,732 | -0.48(-0.48%) |
Jun 20, 2019 | 97.83 | 98.92 | 97.57 | 98.67 | 7,977,071 | +1.17(+1.20%) |
Jun 19, 2019 | 96.69 | 97.78 | 96.48 | 97.51 | 7,958,728 | +0.72(+0.75%) |
Jun 18, 2019 | 98.42 | 98.51 | 96.63 | 96.78 | 8,754,992 | -1.23(-1.25%) |
Jun 17, 2019 | 98.16 | 98.20 | 97.34 | 98.01 | 6,817,253 | -0.19(-0.19%) |
Jun 14, 2019 | 97.99 | 98.68 | 97.71 | 98.20 | 7,290,693 | +0.26(+0.26%) |
Jun 13, 2019 | 97.12 | 97.98 | 97.01 | 97.94 | 9,751,850 | +1.09(+1.12%) |
Jun 12, 2019 | 96.90 | 97.71 | 96.77 | 96.85 | 8,705,975 | +0.26(+0.27%) |
Jun 11, 2019 | 96.20 | 96.78 | 96.14 | 96.59 | 9,143,733 | +0.58(+0.61%) |
Jun 10, 2019 | 95.65 | 96.27 | 94.89 | 96.01 | 5,398,249 | -0.04(-0.05%) |
Jun 07, 2019 | 95.14 | 96.59 | 95.14 | 96.05 | 9,131,231 | +1.23(+1.29%) |
Jun 06, 2019 | 94.11 | 95.09 | 93.90 | 94.82 | 7,566,392 | +0.57(+0.61%) |
Jun 05, 2019 | 92.93 | 94.27 | 92.62 | 94.25 | 7,339,851 | +1.81(+1.96%) |
Jun 04, 2019 | 91.85 | 92.80 | 91.71 | 92.44 | 7,820,967 | +0.78(+0.85%) |
Jun 03, 2019 | 91.09 | 91.80 | 90.43 | 91.66 | 9,663,195 | +0.79(+0.86%) |
May 31, 2019 | 92.62 | 92.63 | 90.43 | 90.88 | 11,643,978 | -2.14(-2.30%) |
May 30, 2019 | 92.16 | 93.05 | 92.16 | 93.01 | 5,352,630 | +1.01(+1.09%) |
May 29, 2019 | 91.80 | 92.55 | 91.57 | 92.01 | 7,778,342 | -0.41(-0.44%) |
May 28, 2019 | 94.22 | 94.71 | 92.21 | 92.41 | 8,616,374 | -1.80(-1.91%) |
May 24, 2019 | 94.62 | 94.87 | 94.08 | 94.21 | 4,892,208 | -0.06(-0.07%) |
May 23, 2019 | 94.20 | 94.51 | 93.50 | 94.28 | 6,993,392 | +0.04(+0.04%) |
May 22, 2019 | 93.68 | 94.53 | 93.55 | 94.24 | 5,537,225 | +0.31(+0.33%) |
May 21, 2019 | 94.90 | 94.96 | 93.86 | 93.93 | 5,918,518 | -0.85(-0.89%) |
May 20, 2019 | 94.88 | 95.48 | 94.61 | 94.78 | 7,434,768 | -0.11(-0.11%) |
May 17, 2019 | 94.73 | 95.37 | 94.71 | 94.88 | 7,213,688 | -0.58(-0.61%) |
May 16, 2019 | 94.26 | 95.97 | 94.13 | 95.47 | 10,513,669 | +1.25(+1.32%) |
May 15, 2019 | 93.26 | 94.48 | 93.16 | 94.22 | 6,268,677 | +0.97(+1.04%) |
May 14, 2019 | 93.40 | 94.05 | 93.22 | 93.25 | 7,754,032 | -0.45(-0.48%) |
May 13, 2019 | 92.84 | 94.13 | 92.59 | 93.70 | 8,578,759 | +0.09(+0.09%) |
May 10, 2019 | 91.82 | 93.74 | 91.77 | 93.61 | 6,585,869 | +1.56(+1.70%) |
May 09, 2019 | 92.43 | 92.76 | 91.64 | 92.05 | 7,815,711 | -0.73(-0.79%) |
May 08, 2019 | 92.71 | 93.40 | 91.98 | 92.78 | 6,106,651 | +0.33(+0.35%) |
May 07, 2019 | 92.75 | 93.23 | 91.93 | 92.46 | 6,819,181 | -0.87(-0.93%) |
May 06, 2019 | 92.83 | 93.45 | 92.76 | 93.32 | 5,538,050 | -0.35(-0.38%) |
May 03, 2019 | 93.60 | 93.97 | 93.23 | 93.67 | 5,428,187 | +0.46(+0.49%) |
May 02, 2019 | 92.90 | 93.39 | 92.77 | 93.22 | 7,100,698 | +0.56(+0.60%) |
May 01, 2019 | 93.74 | 93.95 | 92.55 | 92.66 | 7,625,683 | -1.37(-1.46%) |
Apr 30, 2019 | 92.60 | 94.15 | 92.41 | 94.03 | 9,343,912 | +1.50(+1.62%) |
Apr 29, 2019 | 93.22 | 93.38 | 92.47 | 92.53 | 5,420,952 | -0.95(-1.02%) |
Apr 26, 2019 | 91.79 | 93.50 | 91.76 | 93.48 | 8,773,610 | +2.28(+2.50%) |
Apr 25, 2019 | 91.04 | 91.46 | 90.59 | 91.20 | 6,891,188 | -0.36(-0.40%) |
Apr 24, 2019 | 91.24 | 92.41 | 90.77 | 91.56 | 11,431,282 | +0.47(+0.51%) |
Apr 23, 2019 | 91.85 | 91.94 | 90.19 | 91.10 | 18,095,886 | -2.52(-2.69%) |
Apr 22, 2019 | 93.72 | 94.66 | 93.37 | 93.61 | 10,254,780 | -0.04(-0.04%) |
Apr 18, 2019 | 93.62 | 94.23 | 93.45 | 93.65 | 8,208,980 | +0.18(+0.19%) |
Apr 17, 2019 | 93.84 | 94.05 | 93.03 | 93.47 | 7,675,691 | +0.16(+0.17%) |
Apr 16, 2019 | 92.93 | 93.39 | 92.64 | 93.32 | 9,278,489 | +0.61(+0.65%) |
Apr 15, 2019 | 92.05 | 92.76 | 91.89 | 92.71 | 6,431,182 | +0.59(+0.64%) |
Apr 12, 2019 | 91.85 | 92.12 | 91.34 | 92.12 | 7,649,726 | +0.27(+0.30%) |
Apr 11, 2019 | 91.70 | 92.11 | 91.52 | 91.85 | 5,791,567 | +0.09(+0.10%) |
Apr 10, 2019 | 91.77 | 92.07 | 91.40 | 91.76 | 6,151,729 | -0.01(-0.01%) |
Apr 09, 2019 | 91.68 | 91.86 | 91.32 | 91.77 | 6,637,528 | -0.27(-0.30%) |
Apr 08, 2019 | 91.13 | 92.19 | 90.76 | 92.04 | 9,657,780 | +1.16(+1.27%) |
Apr 05, 2019 | 90.85 | 90.92 | 90.47 | 90.89 | 4,882,947 | +0.19(+0.21%) |
Apr 04, 2019 | 90.74 | 90.90 | 90.13 | 90.69 | 5,458,249 | -0.23(-0.25%) |
Apr 03, 2019 | 90.83 | 91.10 | 90.10 | 90.92 | 5,960,451 | -0.05(-0.06%) |
Apr 02, 2019 | 90.85 | 91.21 | 90.55 | 90.98 | 6,943,858 | +0.10(+0.11%) |
Apr 01, 2019 | 91.40 | 91.40 | 90.44 | 90.88 | 7,557,028 | -0.36(-0.39%) |
Mar 29, 2019 | 91.07 | 91.33 | 90.41 | 91.24 | 8,593,540 | +0.44(+0.48%) |
Mar 28, 2019 | 90.59 | 90.91 | 90.41 | 90.80 | 7,747,657 | +0.57(+0.63%) |
Mar 27, 2019 | 90.11 | 90.33 | 89.47 | 90.23 | 6,884,833 | -0.11(-0.12%) |
Mar 26, 2019 | 89.83 | 90.74 | 89.79 | 90.33 | 7,879,669 | +0.93(+1.04%) |
Mar 25, 2019 | 89.14 | 89.74 | 88.79 | 89.41 | 7,932,260 | +0.26(+0.30%) |
Mar 22, 2019 | 89.86 | 90.45 | 86.89 | 89.14 | 12,585,932 | -0.73(-0.81%) |
Mar 21, 2019 | 88.81 | 90.24 | 88.81 | 89.87 | 9,375,461 | +0.68(+0.76%) |
Mar 20, 2019 | 89.20 | 89.71 | 88.61 | 89.19 | 8,569,074 | -0.16(-0.18%) |
Mar 19, 2019 | 89.36 | 89.56 | 88.82 | 89.35 | 8,363,991 | +0.34(+0.38%) |
Mar 18, 2019 | 89.49 | 89.69 | 88.74 | 89.01 | 8,895,921 | -0.82(-0.91%) |
Mar 15, 2019 | 89.23 | 90.22 | 89.20 | 89.83 | 35,128,096 | +0.98(+1.11%) |
Mar 14, 2019 | 88.51 | 89.25 | 88.32 | 88.84 | 9,796,570 | +0.12(+0.14%) |
Mar 13, 2019 | 87.68 | 89.08 | 87.65 | 88.72 | 11,271,161 | +0.99(+1.13%) |
Mar 12, 2019 | 87.49 | 88.14 | 87.45 | 87.73 | 8,664,309 | +0.41(+0.47%) |
Mar 11, 2019 | 86.63 | 87.41 | 86.38 | 87.32 | 8,604,071 | +1.03(+1.19%) |
Mar 08, 2019 | 86.65 | 86.97 | 85.71 | 86.29 | 5,866,790 | -0.12(-0.14%) |
Mar 07, 2019 | 86.78 | 87.34 | 86.15 | 86.42 | 9,589,355 | -0.33(-0.38%) |
Mar 06, 2019 | 86.69 | 86.90 | 86.28 | 86.75 | 5,270,511 | -0.14(-0.16%) |
Mar 05, 2019 | 86.73 | 87.41 | 86.73 | 86.89 | 7,155,762 | +0.19(+0.22%) |
Mar 04, 2019 | 86.43 | 86.70 | 85.83 | 86.70 | 7,863,545 | +0.38(+0.44%) |
Mar 01, 2019 | 86.47 | 86.62 | 85.78 | 86.32 | 8,819,116 | -0.10(-0.11%) |
Feb 28, 2019 | 86.73 | 86.99 | 86.00 | 86.42 | 12,059,817 | -0.32(-0.36%) |
Feb 27, 2019 | 87.11 | 87.36 | 86.65 | 86.73 | 6,856,932 | -0.81(-0.92%) |
Feb 26, 2019 | 87.55 | 87.84 | 87.36 | 87.54 | 8,114,442 | +0.23(+0.26%) |
Feb 25, 2019 | 88.00 | 88.08 | 87.10 | 87.31 | 8,480,200 | -0.60(-0.68%) |
Feb 22, 2019 | 87.42 | 88.04 | 87.16 | 87.91 | 9,038,419 | +0.41(+0.47%) |
Feb 21, 2019 | 86.90 | 87.56 | 86.45 | 87.49 | 8,486,932 | +0.44(+0.50%) |
Feb 20, 2019 | 87.49 | 87.88 | 86.76 | 87.06 | 10,203,752 | -0.62(-0.71%) |
Feb 19, 2019 | 86.42 | 87.69 | 86.35 | 87.68 | 11,516,259 | +1.32(+1.53%) |
Feb 15, 2019 | 86.77 | 86.99 | 86.15 | 86.35 | 13,763,760 | +0.02(+0.02%) |
Feb 14, 2019 | 86.55 | 86.65 | 85.79 | 86.34 | 9,043,656 | -0.68(-0.79%) |
Feb 13, 2019 | 87.06 | 87.42 | 86.82 | 87.02 | 13,214,262 | -0.02(-0.02%) |
Feb 12, 2019 | 86.27 | 87.11 | 85.92 | 87.04 | 12,778,252 | +0.87(+1.01%) |
Feb 11, 2019 | 85.49 | 86.28 | 85.43 | 86.17 | 9,686,849 | +0.49(+0.57%) |
Feb 08, 2019 | 85.06 | 85.69 | 84.79 | 85.68 | 8,534,010 | +0.50(+0.59%) |
Feb 07, 2019 | 85.51 | 85.58 | 84.48 | 85.18 | 9,958,759 | -0.68(-0.80%) |
Feb 06, 2019 | 85.28 | 86.21 | 85.16 | 85.86 | 9,914,759 | +0.42(+0.49%) |
Feb 05, 2019 | 85.92 | 85.95 | 85.24 | 85.44 | 11,144,542 | -0.52(-0.60%) |
Feb 04, 2019 | 85.24 | 86.13 | 84.81 | 85.96 | 13,525,721 | +0.49(+0.57%) |
Feb 01, 2019 | 84.49 | 85.59 | 84.17 | 85.47 | 14,507,087 | +0.88(+1.04%) |
Jan 31, 2019 | 82.80 | 84.89 | 82.50 | 84.59 | 18,296,990 | +1.71(+2.06%) |
Jan 30, 2019 | 82.08 | 83.00 | 82.05 | 82.88 | 8,838,448 | +0.86(+1.05%) |
Jan 29, 2019 | 82.24 | 82.53 | 81.64 | 82.02 | 11,139,823 | +0.02(+0.02%) |
Jan 28, 2019 | 81.83 | 82.40 | 81.52 | 82.00 | 11,136,262 | -0.07(-0.09%) |
Jan 25, 2019 | 82.79 | 83.21 | 81.60 | 82.07 | 12,109,577 | -0.61(-0.74%) |
Jan 24, 2019 | 82.68 | 82.92 | 81.72 | 82.69 | 13,849,839 | -0.47(-0.57%) |
Jan 23, 2019 | 82.58 | 84.54 | 82.10 | 83.16 | 26,076,756 | +3.86(+4.87%) |
Jan 22, 2019 | 80.14 | 80.45 | 78.11 | 79.30 | 15,415,441 | -0.86(-1.07%) |
Jan 18, 2019 | 80.12 | 80.53 | 79.83 | 80.16 | 10,378,416 | +0.68(+0.86%) |
Jan 17, 2019 | 79.54 | 80.29 | 79.22 | 79.48 | 9,174,078 | -0.01(-0.01%) |
Jan 16, 2019 | 79.81 | 80.17 | 79.16 | 79.49 | 9,191,078 | -0.56(-0.70%) |
Jan 15, 2019 | 79.30 | 80.57 | 79.29 | 80.05 | 9,005,315 | +0.75(+0.94%) |
Jan 14, 2019 | 79.60 | 79.96 | 79.04 | 79.30 | 9,140,439 | -0.54(-0.68%) |
Jan 11, 2019 | 79.75 | 80.02 | 79.26 | 79.84 | 8,237,499 | +0.52(+0.66%) |
Jan 10, 2019 | 79.07 | 79.64 | 78.83 | 79.32 | 12,741,712 | +0.19(+0.24%) |
Jan 09, 2019 | 80.64 | 80.87 | 79.00 | 79.13 | 15,958,770 | -1.31(-1.63%) |
Jan 08, 2019 | 80.65 | 80.99 | 79.88 | 80.44 | 10,978,674 | +0.30(+0.37%) |
Jan 07, 2019 | 79.96 | 80.47 | 79.52 | 80.14 | 10,285,223 | -0.32(-0.40%) |
Jan 04, 2019 | 79.03 | 80.46 | 78.62 | 80.46 | 12,144,693 | +1.61(+2.04%) |
Jan 03, 2019 | 79.12 | 80.47 | 78.63 | 78.86 | 11,287,811 | -0.56(-0.70%) |
Jan 02, 2019 | 79.19 | 79.51 | 78.24 | 79.41 | 10,993,338 | -0.56(-0.70%) |
Dec 31, 2018 | 79.72 | 80.20 | 79.30 | 79.97 | 8,321,523 | +0.64(+0.81%) |
Dec 28, 2018 | 80.53 | 81.15 | 79.03 | 79.33 | 11,048,122 | -0.73(-0.91%) |
Dec 27, 2018 | 77.96 | 80.08 | 76.73 | 80.06 | 11,997,569 | +1.68(+2.14%) |
Dec 26, 2018 | 76.05 | 78.38 | 75.46 | 78.38 | 9,918,070 | +2.38(+3.12%) |
Dec 24, 2018 | 78.69 | 78.87 | 75.58 | 76.00 | 8,501,527 | -3.14(-3.97%) |
Dec 21, 2018 | 78.83 | 81.06 | 78.61 | 79.14 | 27,621,054 | -0.01(-0.01%) |
Dec 20, 2018 | 79.61 | 80.23 | 78.41 | 79.15 | 16,123,614 | -0.68(-0.85%) |
Dec 19, 2018 | 80.52 | 81.21 | 79.42 | 79.83 | 12,442,310 | -0.64(-0.79%) |
Dec 18, 2018 | 81.02 | 81.18 | 79.92 | 80.46 | 13,103,380 | -0.24(-0.30%) |
Dec 17, 2018 | 83.52 | 83.95 | 80.39 | 80.71 | 14,211,463 | -3.37(-4.00%) |
Dec 14, 2018 | 83.91 | 84.30 | 83.54 | 84.08 | 14,548,873 | +0.13(+0.16%) |
Dec 13, 2018 | 82.54 | 84.21 | 82.47 | 83.94 | 20,769,900 | +2.14(+2.62%) |
Dec 12, 2018 | 81.96 | 82.26 | 81.00 | 81.80 | 11,076,767 | +0.10(+0.13%) |
Dec 11, 2018 | 81.53 | 82.23 | 81.26 | 81.70 | 10,045,337 | +0.77(+0.95%) |
Dec 10, 2018 | 81.13 | 81.26 | 79.49 | 80.93 | 10,698,624 | +0.50(+0.63%) |
Dec 07, 2018 | 81.41 | 81.59 | 80.16 | 80.43 | 9,191,883 | -0.96(-1.18%) |
Dec 06, 2018 | 80.65 | 81.46 | 79.24 | 81.39 | 16,241,318 | +0.21(+0.26%) |
Dec 04, 2018 | 81.33 | 82.53 | 81.06 | 81.18 | 12,785,854 | -0.01(-0.01%) |
Dec 03, 2018 | 82.36 | 82.36 | 80.26 | 81.19 | 15,424,822 | -1.04(-1.26%) |
Nov 30, 2018 | 81.07 | 82.34 | 80.69 | 82.22 | 18,726,532 | +1.47(+1.82%) |
Nov 29, 2018 | 80.79 | 81.17 | 80.61 | 80.75 | 6,771,402 | -0.17(-0.20%) |
Nov 28, 2018 | 80.59 | 81.10 | 80.22 | 80.92 | 9,128,165 | +0.25(+0.31%) |
Nov 27, 2018 | 79.98 | 80.79 | 79.91 | 80.67 | 10,371,862 | +0.68(+0.85%) |
Nov 26, 2018 | 79.30 | 80.39 | 79.30 | 79.99 | 8,978,134 | +0.35(+0.44%) |
Nov 23, 2018 | 79.39 | 80.03 | 78.85 | 79.64 | 5,057,099 | +0.11(+0.14%) |
Nov 21, 2018 | 79.53 | 79.53 | 79.53 | 0 | -0.60(-0.75%) | |
Nov 20, 2018 | 81.12 | 81.60 | 79.92 | 80.13 | 13,878,380 | -1.04(-1.28%) |
Nov 19, 2018 | 81.53 | 81.94 | 80.83 | 81.16 | 10,653,764 | -0.46(-0.56%) |
Nov 16, 2018 | 81.62 | 82.48 | 81.49 | 81.62 | 14,958,190 | -0.01(-0.01%) |
Nov 15, 2018 | 81.20 | 81.69 | 80.67 | 81.63 | 14,179,034 | +0.30(+0.36%) |
Nov 14, 2018 | 81.27 | 81.69 | 80.90 | 81.33 | 13,328,556 | +0.02(+0.02%) |
Nov 13, 2018 | 80.01 | 81.40 | 79.68 | 81.32 | 15,447,055 | +0.67(+0.83%) |
Nov 12, 2018 | 80.22 | 81.30 | 79.82 | 80.65 | 14,138,999 | +0.25(+0.31%) |
Nov 09, 2018 | 79.47 | 80.62 | 79.32 | 80.40 | 12,314,696 | +0.91(+1.15%) |
Nov 08, 2018 | 79.13 | 79.63 | 78.88 | 79.48 | 7,602,937 | +0.06(+0.08%) |
Nov 07, 2018 | 79.68 | 79.71 | 78.84 | 79.42 | 10,005,516 | -0.19(-0.24%) |
Nov 06, 2018 | 79.05 | 79.63 | 78.67 | 79.61 | 10,181,525 | +0.27(+0.34%) |
Nov 05, 2018 | 78.20 | 79.55 | 78.14 | 79.34 | 14,103,865 | +1.21(+1.55%) |
Nov 02, 2018 | 78.19 | 78.26 | 77.41 | 78.13 | 13,030,111 | +0.19(+0.25%) |
Nov 01, 2018 | 77.26 | 78.15 | 76.72 | 77.94 | 11,186,340 | +0.79(+1.03%) |
Oct 31, 2018 | 77.23 | 77.71 | 75.92 | 77.15 | 15,359,295 | -0.44(-0.57%) |
Oct 30, 2018 | 77.30 | 77.80 | 76.74 | 77.59 | 15,912,957 | +0.83(+1.08%) |
Oct 29, 2018 | 76.81 | 77.79 | 76.07 | 76.77 | 14,803,624 | +0.33(+0.43%) |
Oct 26, 2018 | 77.16 | 77.58 | 76.02 | 76.44 | 16,478,332 | -0.99(-1.28%) |
Oct 25, 2018 | 76.65 | 77.72 | 75.95 | 77.43 | 16,835,560 | -0.40(-0.51%) |
Oct 24, 2018 | 75.93 | 78.91 | 75.88 | 77.83 | 30,693,022 | +2.00(+2.64%) |
Oct 23, 2018 | 74.83 | 75.95 | 74.83 | 75.83 | 18,700,912 | +0.49(+0.65%) |
Oct 22, 2018 | 75.45 | 75.90 | 74.15 | 75.34 | 16,234,720 | -0.61(-0.80%) |
Oct 19, 2018 | 73.83 | 76.35 | 73.83 | 75.95 | 34,801,064 | +6.14(+8.80%) |
Oct 18, 2018 | 70.22 | 70.76 | 69.60 | 69.81 | 11,340,341 | -0.79(-1.11%) |
Oct 17, 2018 | 69.64 | 70.87 | 69.32 | 70.59 | 12,031,060 | +0.73(+1.05%) |
Oct 16, 2018 | 68.91 | 69.93 | 68.90 | 69.86 | 10,973,318 | +0.76(+1.10%) |
Oct 15, 2018 | 68.14 | 69.45 | 68.06 | 69.10 | 11,238,257 | +0.92(+1.35%) |
Oct 12, 2018 | 68.45 | 68.45 | 67.69 | 68.18 | 11,455,852 | +0.16(+0.24%) |
Oct 11, 2018 | 70.40 | 70.69 | 67.84 | 68.01 | 14,562,372 | -2.22(-3.16%) |
Oct 10, 2018 | 70.55 | 71.30 | 70.23 | 70.23 | 10,779,378 | -0.66(-0.92%) |
Oct 09, 2018 | 71.05 | 71.33 | 70.77 | 70.89 | 7,268,448 | -0.17(-0.24%) |
Oct 08, 2018 | 70.70 | 71.35 | 70.50 | 71.06 | 8,340,179 | +0.22(+0.30%) |
Oct 05, 2018 | 70.70 | 71.10 | 70.70 | 70.84 | 6,325,180 | +0.20(+0.28%) |
Oct 04, 2018 | 71.14 | 71.14 | 69.94 | 70.64 | 8,151,394 | -0.96(-1.34%) |
Oct 03, 2018 | 72.82 | 72.89 | 71.45 | 71.60 | 9,228,952 | -1.15(-1.58%) |
Oct 02, 2018 | 71.99 | 72.81 | 71.90 | 72.75 | 8,570,464 | +0.60(+0.82%) |
Oct 01, 2018 | 71.84 | 72.20 | 71.72 | 72.15 | 5,681,956 | +0.38(+0.53%) |
Sep 28, 2018 | 71.60 | 71.83 | 71.39 | 71.77 | 5,943,902 | +0.32(+0.45%) |
Sep 27, 2018 | 71.61 | 72.12 | 71.41 | 71.46 | 7,279,513 | -0.34(-0.48%) |
Sep 26, 2018 | 71.79 | 72.43 | 71.60 | 71.80 | 7,630,469 | +0.12(+0.17%) |
Sep 25, 2018 | 72.68 | 72.79 | 71.65 | 71.68 | 6,559,403 | -0.99(-1.36%) |
Sep 24, 2018 | 73.84 | 73.91 | 72.64 | 72.67 | 7,409,131 | -1.34(-1.81%) |
Sep 21, 2018 | 74.00 | 74.40 | 73.75 | 74.01 | 20,180,024 | +0.40(+0.54%) |
Sep 20, 2018 | 72.69 | 73.85 | 72.64 | 73.61 | 11,657,282 | +1.17(+1.62%) |
Sep 19, 2018 | 72.37 | 72.69 | 72.24 | 72.44 | 7,140,316 | +0.00(+0.00%) |
Sep 18, 2018 | 72.69 | 72.69 | 72.07 | 72.44 | 6,984,203 | -0.22(-0.30%) |
Sep 17, 2018 | 72.01 | 72.67 | 71.87 | 72.65 | 8,231,457 | +0.55(+0.77%) |
Sep 14, 2018 | 71.98 | 72.15 | 71.55 | 72.10 | 5,802,662 | +0.14(+0.19%) |
Sep 13, 2018 | 71.81 | 72.00 | 71.27 | 71.96 | 6,131,247 | +0.29(+0.41%) |
Sep 12, 2018 | 70.63 | 71.73 | 70.45 | 71.67 | 6,870,873 | +0.95(+1.34%) |
Sep 11, 2018 | 70.83 | 71.08 | 70.39 | 70.72 | 6,041,862 | -0.32(-0.45%) |
Sep 10, 2018 | 71.21 | 71.66 | 71.01 | 71.04 | 7,865,567 | +0.41(+0.57%) |
Sep 07, 2018 | 70.80 | 70.89 | 70.07 | 70.64 | 12,884,137 | -0.64(-0.90%) |
Sep 06, 2018 | 71.50 | 71.84 | 71.14 | 71.27 | 8,744,748 | -0.55(-0.77%) |
Sep 05, 2018 | 70.81 | 71.98 | 70.81 | 71.83 | 8,873,199 | +0.51(+0.71%) |
Sep 04, 2018 | 71.13 | 71.54 | 70.77 | 71.32 | 6,726,508 | -0.22(-0.30%) |
Aug 31, 2018 | 71.53 | 71.53 | 71.53 | 0 | -0.40(-0.55%) | |
Aug 30, 2018 | 71.91 | 72.21 | 71.74 | 71.93 | 5,275,250 | -0.07(-0.10%) |
Aug 29, 2018 | 72.02 | 72.23 | 71.83 | 72.00 | 5,241,915 | +0.01(+0.01%) |
Aug 28, 2018 | 72.20 | 72.32 | 71.85 | 71.99 | 6,267,876 | +0.03(+0.05%) |
Aug 27, 2018 | 72.01 | 72.28 | 71.59 | 71.96 | 4,570,529 | +0.07(+0.10%) |
Aug 24, 2018 | 71.77 | 72.05 | 71.60 | 71.89 | 6,210,843 | +0.10(+0.14%) |
Aug 23, 2018 | 71.58 | 72.09 | 71.44 | 71.78 | 5,013,169 | -0.13(-0.18%) |
Aug 22, 2018 | 72.27 | 72.31 | 71.63 | 71.91 | 5,951,763 | -0.44(-0.61%) |
Aug 21, 2018 | 72.07 | 72.44 | 71.65 | 72.35 | 9,896,806 | +0.22(+0.31%) |
Aug 20, 2018 | 72.34 | 72.40 | 71.84 | 72.13 | 7,880,111 | -0.04(-0.06%) |
Aug 17, 2018 | 72.21 | 72.61 | 72.09 | 72.17 | 9,751,349 | +0.00(+0.00%) |
Aug 16, 2018 | 71.11 | 72.44 | 70.98 | 72.17 | 14,341,970 | +1.20(+1.69%) |
Aug 15, 2018 | 70.11 | 71.03 | 69.69 | 70.97 | 10,150,589 | +0.85(+1.22%) |
Aug 14, 2018 | 70.19 | 70.47 | 70.05 | 70.12 | 7,220,742 | -0.18(-0.26%) |
Aug 13, 2018 | 70.45 | 70.78 | 69.98 | 70.30 | 5,877,194 | +0.08(+0.11%) |
Aug 10, 2018 | 70.11 | 70.51 | 69.85 | 70.22 | 6,454,708 | +0.03(+0.04%) |
Aug 09, 2018 | 71.09 | 71.09 | 70.11 | 70.20 | 5,992,566 | -0.82(-1.15%) |
Aug 08, 2018 | 70.80 | 71.40 | 70.80 | 71.02 | 5,671,923 | -0.25(-0.35%) |
Aug 07, 2018 | 71.07 | 71.30 | 70.48 | 71.27 | 7,442,327 | +0.10(+0.15%) |
Aug 06, 2018 | 70.89 | 71.51 | 70.84 | 71.16 | 6,574,058 | +0.16(+0.23%) |
Aug 03, 2018 | 70.83 | 71.66 | 70.64 | 71.00 | 8,236,441 | +0.28(+0.40%) |
Aug 02, 2018 | 69.68 | 70.90 | 69.50 | 70.71 | 10,739,990 | +1.16(+1.67%) |
Aug 01, 2018 | 69.35 | 69.70 | 69.08 | 69.55 | 8,762,650 | -0.20(-0.28%) |
Jul 31, 2018 | 69.33 | 69.83 | 68.50 | 69.75 | 11,454,881 | +0.59(+0.85%) |
Jul 30, 2018 | 69.05 | 69.42 | 68.85 | 69.16 | 8,222,026 | -0.33(-0.47%) |
Jul 27, 2018 | 68.70 | 69.70 | 68.52 | 69.49 | 8,689,151 | +0.42(+0.61%) |
Jul 26, 2018 | 68.61 | 69.65 | 68.53 | 69.07 | 11,330,610 | +0.53(+0.78%) |
Jul 25, 2018 | 67.89 | 68.64 | 67.89 | 68.53 | 7,199,275 | +0.41(+0.61%) |
Jul 24, 2018 | 68.14 | 67.70 | 68.12 | 9,621,336 | +0.41(+0.61%) | |
Jul 23, 2018 | 67.69 | 68.07 | 67.47 | 67.70 | 6,820,125 | -0.15(-0.22%) |
Jul 20, 2018 | 67.54 | 68.17 | 67.54 | 67.85 | 9,552,116 | -0.04(-0.06%) |
Jul 19, 2018 | 67.63 | 68.29 | 67.17 | 67.89 | 9,289,127 | -0.24(-0.35%) |
Jul 18, 2018 | 68.13 | 68.55 | 67.80 | 68.13 | 10,653,976 | -0.26(-0.39%) |
Jul 17, 2018 | 68.08 | 68.80 | 67.98 | 68.39 | 10,511,174 | +0.43(+0.63%) |
Jul 16, 2018 | 67.69 | 68.05 | 67.37 | 67.97 | 8,110,554 | +0.19(+0.28%) |
Jul 13, 2018 | 67.58 | 67.92 | 67.58 | 67.78 | 7,046,175 | +0.36(+0.53%) |
Jul 12, 2018 | 67.80 | 67.96 | 67.14 | 67.42 | 10,012,569 | -0.23(-0.34%) |
Jul 11, 2018 | 67.65 | 9,184,246 | -0.56(-0.83%) | |||
Jul 10, 2018 | 66.72 | 68.32 | 66.65 | 68.21 | 14,942,716 | +1.67(+2.52%) |
Jul 09, 2018 | 67.05 | 67.37 | 66.47 | 66.54 | 10,639,773 | -1.24(-1.83%) |
Jul 06, 2018 | 67.84 | 68.04 | 67.43 | 67.78 | 8,476,451 | +0.09(+0.13%) |
Jul 05, 2018 | 66.78 | 67.73 | 66.76 | 67.69 | 8,831,819 | +1.12(+1.68%) |
Jul 03, 2018 | 66.57 | 66.57 | 66.57 | 0 | -0.20(-0.29%) |