Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 97.66 | 98.29 | 97.00 | 98.19 | 1,541,304 | +0.81(+0.84%) |
Apr 29, 2019 | 96.88 | 97.62 | 96.88 | 97.38 | 1,415,307 | +0.58(+0.60%) |
Apr 26, 2019 | 96.76 | 97.31 | 96.44 | 96.80 | 1,166,713 | +0.27(+0.28%) |
Apr 25, 2019 | 97.88 | 98.11 | 96.38 | 96.53 | 1,749,459 | -0.54(-0.56%) |
Apr 24, 2019 | 97.13 | 97.69 | 96.78 | 97.07 | 1,862,289 | -0.10(-0.10%) |
Apr 23, 2019 | 96.67 | 97.21 | 96.12 | 97.17 | 1,705,660 | +0.43(+0.44%) |
Apr 22, 2019 | 96.50 | 97.01 | 96.19 | 96.74 | 1,412,703 | -0.03(-0.03%) |
Apr 18, 2019 | 96.29 | 96.98 | 95.89 | 96.77 | 2,399,781 | +0.58(+0.60%) |
Apr 17, 2019 | 95.97 | 96.61 | 95.60 | 96.19 | 1,877,930 | +0.65(+0.68%) |
Apr 16, 2019 | 95.76 | 95.93 | 95.11 | 95.54 | 1,501,278 | +0.16(+0.17%) |
Apr 15, 2019 | 96.32 | 96.68 | 94.35 | 95.38 | 3,178,460 | +2.26(+2.43%) |
Apr 12, 2019 | 92.43 | 93.14 | 91.90 | 93.12 | 1,347,629 | +1.12(+1.21%) |
Apr 11, 2019 | 91.63 | 92.22 | 89.24 | 92.00 | 3,753,336 | -2.16(-2.29%) |
Apr 10, 2019 | 93.66 | 94.31 | 93.08 | 94.16 | 2,057,636 | +1.18(+1.27%) |
Apr 09, 2019 | 93.27 | 93.43 | 92.70 | 92.98 | 1,471,192 | -0.41(-0.44%) |
Apr 08, 2019 | 93.48 | 93.53 | 92.33 | 93.39 | 3,098,848 | -0.10(-0.11%) |
Apr 05, 2019 | 93.45 | 93.68 | 93.25 | 93.49 | 2,721,931 | +0.18(+0.20%) |
Apr 04, 2019 | 94.20 | 94.73 | 93.25 | 93.31 | 1,825,544 | -1.85(-1.94%) |
Apr 03, 2019 | 95.20 | 95.60 | 94.60 | 95.16 | 2,171,682 | +0.02(+0.02%) |
Apr 02, 2019 | 95.17 | 95.45 | 94.66 | 95.14 | 1,257,871 | -0.02(-0.02%) |
Apr 01, 2019 | 95.67 | 95.87 | 94.23 | 95.16 | 1,551,270 | +0.10(+0.11%) |
Mar 29, 2019 | 95.04 | 95.14 | 94.53 | 95.06 | 2,161,147 | +0.44(+0.46%) |
Mar 28, 2019 | 94.34 | 94.84 | 94.20 | 94.62 | 1,058,835 | +0.44(+0.47%) |
Mar 27, 2019 | 94.60 | 95.08 | 93.87 | 94.18 | 1,432,815 | -0.49(-0.52%) |
Mar 26, 2019 | 93.95 | 94.71 | 93.74 | 94.67 | 1,629,272 | +1.20(+1.28%) |
Mar 25, 2019 | 93.43 | 94.35 | 93.23 | 93.47 | 1,595,254 | +0.26(+0.27%) |
Mar 22, 2019 | 93.06 | 93.89 | 92.77 | 93.22 | 1,674,261 | -0.05(-0.05%) |
Mar 21, 2019 | 92.17 | 93.40 | 92.03 | 93.26 | 1,054,510 | +1.05(+1.14%) |
Mar 20, 2019 | 92.67 | 92.90 | 92.09 | 92.21 | 1,664,666 | -0.42(-0.45%) |
Mar 19, 2019 | 92.82 | 93.26 | 92.23 | 92.63 | 1,286,229 | -0.13(-0.14%) |
Mar 18, 2019 | 92.27 | 92.81 | 92.00 | 92.76 | 1,653,021 | +0.39(+0.43%) |
Mar 15, 2019 | 92.42 | 92.76 | 91.79 | 92.37 | 5,529,893 | -0.17(-0.19%) |
Mar 14, 2019 | 92.49 | 92.60 | 91.94 | 92.54 | 1,308,389 | +0.07(+0.08%) |
Mar 13, 2019 | 92.28 | 92.49 | 91.91 | 92.47 | 1,372,120 | +0.52(+0.57%) |
Mar 12, 2019 | 91.48 | 92.07 | 91.08 | 91.95 | 1,851,087 | +0.60(+0.66%) |
Mar 11, 2019 | 90.49 | 91.37 | 90.47 | 91.34 | 1,950,968 | +0.82(+0.91%) |
Mar 08, 2019 | 90.67 | 90.98 | 89.82 | 90.52 | 1,427,647 | -0.69(-0.75%) |
Mar 07, 2019 | 90.81 | 91.32 | 90.47 | 91.20 | 2,128,098 | +0.37(+0.41%) |
Mar 06, 2019 | 90.83 | 91.37 | 90.74 | 90.84 | 1,691,900 | +0.09(+0.10%) |
Mar 05, 2019 | 91.19 | 91.57 | 90.75 | 90.75 | 1,716,004 | -0.48(-0.53%) |
Mar 04, 2019 | 92.38 | 92.51 | 90.73 | 91.23 | 1,803,814 | -0.69(-0.75%) |
Mar 01, 2019 | 92.39 | 92.63 | 91.51 | 91.92 | 1,769,267 | -0.23(-0.25%) |
Feb 28, 2019 | 91.27 | 92.24 | 91.20 | 92.15 | 2,337,690 | +0.92(+1.01%) |
Feb 27, 2019 | 90.29 | 91.33 | 90.29 | 91.23 | 1,411,284 | +0.74(+0.81%) |
Feb 26, 2019 | 90.57 | 90.95 | 90.32 | 90.49 | 1,446,957 | +0.12(+0.13%) |
Feb 25, 2019 | 91.01 | 91.14 | 90.32 | 90.37 | 1,412,997 | -0.39(-0.43%) |
Feb 22, 2019 | 90.39 | 90.85 | 90.13 | 90.76 | 1,331,840 | +0.37(+0.41%) |
Feb 21, 2019 | 90.32 | 90.55 | 89.89 | 90.39 | 1,790,839 | +0.13(+0.14%) |
Feb 20, 2019 | 90.31 | 90.33 | 89.85 | 90.26 | 1,895,227 | +0.09(+0.10%) |
Feb 19, 2019 | 90.10 | 90.29 | 89.72 | 90.17 | 2,400,913 | +0.02(+0.02%) |
Feb 15, 2019 | 90.92 | 91.16 | 89.75 | 90.15 | 2,650,384 | +0.20(+0.22%) |
Feb 14, 2019 | 88.73 | 91.01 | 88.48 | 89.95 | 2,476,586 | +0.25(+0.28%) |
Feb 13, 2019 | 89.77 | 90.09 | 89.17 | 89.70 | 2,162,397 | -0.08(-0.09%) |
Feb 12, 2019 | 88.90 | 89.81 | 88.72 | 89.78 | 1,601,625 | +1.16(+1.31%) |
Feb 11, 2019 | 88.89 | 89.68 | 88.35 | 88.62 | 1,762,014 | -0.05(-0.05%) |
Feb 08, 2019 | 87.81 | 88.66 | 87.31 | 88.66 | 2,046,491 | +0.48(+0.55%) |
Feb 07, 2019 | 87.39 | 88.21 | 87.36 | 88.18 | 1,573,382 | +0.21(+0.24%) |
Feb 06, 2019 | 88.32 | 88.32 | 87.58 | 87.97 | 1,785,200 | -0.50(-0.57%) |
Feb 05, 2019 | 87.61 | 88.48 | 87.56 | 88.47 | 2,306,798 | +1.10(+1.26%) |
Feb 04, 2019 | 86.78 | 87.37 | 86.35 | 87.37 | 1,652,347 | +0.48(+0.56%) |
Feb 01, 2019 | 87.37 | 87.60 | 86.54 | 86.89 | 2,128,680 | -0.18(-0.21%) |
Jan 31, 2019 | 86.55 | 87.50 | 85.99 | 87.07 | 3,746,540 | +0.66(+0.77%) |
Jan 30, 2019 | 86.53 | 86.66 | 85.53 | 86.40 | 2,853,163 | +0.16(+0.19%) |
Jan 29, 2019 | 86.06 | 87.05 | 85.86 | 86.24 | 1,678,142 | +0.24(+0.28%) |
Jan 28, 2019 | 85.94 | 86.36 | 85.41 | 86.00 | 1,463,935 | -0.36(-0.42%) |
Jan 25, 2019 | 86.34 | 86.91 | 86.04 | 86.37 | 2,064,401 | +0.45(+0.52%) |
Jan 24, 2019 | 86.37 | 86.53 | 85.74 | 85.92 | 1,812,152 | -0.46(-0.53%) |
Jan 23, 2019 | 86.43 | 86.60 | 85.98 | 86.38 | 1,425,621 | +0.03(+0.03%) |
Jan 22, 2019 | 85.84 | 86.64 | 85.40 | 86.35 | 2,420,029 | +0.37(+0.43%) |
Jan 18, 2019 | 85.16 | 86.26 | 84.71 | 85.98 | 2,509,849 | +1.05(+1.23%) |
Jan 17, 2019 | 84.18 | 84.94 | 84.17 | 84.93 | 1,893,455 | +0.56(+0.67%) |
Jan 16, 2019 | 85.39 | 85.41 | 84.17 | 84.37 | 2,060,199 | -0.98(-1.15%) |
Jan 15, 2019 | 84.85 | 85.44 | 84.80 | 85.35 | 1,194,871 | +0.61(+0.72%) |
Jan 14, 2019 | 84.71 | 85.28 | 84.25 | 84.74 | 1,943,846 | -0.49(-0.58%) |
Jan 11, 2019 | 84.88 | 85.24 | 84.53 | 85.23 | 1,961,445 | +0.42(+0.49%) |
Jan 10, 2019 | 84.23 | 84.87 | 83.46 | 84.81 | 1,850,903 | +1.20(+1.44%) |
Jan 09, 2019 | 83.87 | 84.15 | 82.99 | 83.61 | 2,034,039 | -0.43(-0.51%) |
Jan 08, 2019 | 83.22 | 84.16 | 82.80 | 84.04 | 2,346,333 | +1.17(+1.42%) |
Jan 07, 2019 | 82.46 | 83.51 | 82.32 | 82.86 | 3,013,984 | +0.20(+0.24%) |
Jan 04, 2019 | 81.00 | 82.69 | 81.00 | 82.66 | 2,674,118 | +2.14(+2.66%) |
Jan 03, 2019 | 80.31 | 80.85 | 79.47 | 80.53 | 3,673,999 | -0.22(-0.27%) |
Jan 02, 2019 | 80.18 | 80.78 | 79.57 | 80.74 | 2,108,669 | -0.25(-0.30%) |
Dec 31, 2018 | 80.38 | 81.01 | 80.12 | 80.99 | 1,407,546 | +0.95(+1.18%) |
Dec 28, 2018 | 80.54 | 81.34 | 79.63 | 80.04 | 1,804,867 | -0.14(-0.17%) |
Dec 27, 2018 | 78.54 | 80.21 | 77.63 | 80.18 | 2,205,560 | +1.06(+1.33%) |
Dec 26, 2018 | 76.45 | 79.12 | 75.98 | 79.12 | 1,626,516 | +2.95(+3.87%) |
Dec 24, 2018 | 79.72 | 79.72 | 76.16 | 76.17 | 1,583,791 | -3.92(-4.90%) |
Dec 21, 2018 | 80.08 | 81.12 | 79.68 | 80.10 | 5,032,335 | +0.05(+0.07%) |
Dec 20, 2018 | 79.89 | 80.39 | 78.90 | 80.04 | 3,230,748 | +0.03(+0.03%) |
Dec 19, 2018 | 80.98 | 81.57 | 79.50 | 80.02 | 3,003,604 | -1.16(-1.42%) |
Dec 18, 2018 | 81.58 | 81.94 | 80.73 | 81.17 | 2,571,964 | +0.13(+0.16%) |
Dec 17, 2018 | 82.96 | 83.02 | 80.65 | 81.04 | 3,484,989 | -1.90(-2.29%) |
Dec 14, 2018 | 82.69 | 83.48 | 82.54 | 82.95 | 2,003,089 | -0.22(-0.26%) |
Dec 13, 2018 | 82.65 | 83.34 | 82.45 | 83.16 | 1,634,806 | +0.45(+0.54%) |
Dec 12, 2018 | 83.79 | 84.27 | 82.65 | 82.72 | 2,449,895 | -0.53(-0.63%) |
Dec 11, 2018 | 83.90 | 84.17 | 82.96 | 83.25 | 1,608,886 | +0.18(+0.22%) |
Dec 10, 2018 | 83.22 | 83.26 | 81.93 | 83.06 | 1,891,912 | +0.05(+0.07%) |
Dec 07, 2018 | 84.37 | 85.12 | 82.72 | 83.01 | 2,004,737 | -1.50(-1.78%) |
Dec 06, 2018 | 83.93 | 84.51 | 82.25 | 84.51 | 3,185,163 | +0.22(+0.26%) |
Dec 04, 2018 | 85.78 | 86.90 | 84.14 | 84.29 | 4,578,316 | -0.42(-0.49%) |
Dec 03, 2018 | 85.91 | 86.00 | 83.99 | 84.71 | 4,064,147 | -0.61(-0.71%) |
Nov 30, 2018 | 84.72 | 85.62 | 84.54 | 85.32 | 2,752,352 | +0.94(+1.11%) |
Nov 29, 2018 | 84.09 | 84.78 | 83.84 | 84.38 | 1,229,151 | +0.34(+0.41%) |
Nov 28, 2018 | 83.00 | 84.18 | 82.77 | 84.04 | 1,749,880 | +1.27(+1.53%) |
Nov 27, 2018 | 82.63 | 82.90 | 82.06 | 82.77 | 1,766,967 | -0.03(-0.03%) |
Nov 26, 2018 | 82.68 | 83.19 | 82.21 | 82.80 | 1,191,925 | +0.54(+0.66%) |
Nov 23, 2018 | 82.35 | 82.86 | 81.73 | 82.26 | 476,182 | -0.24(-0.30%) |
Nov 21, 2018 | 82.50 | 82.50 | 82.50 | 0 | -0.31(-0.37%) | |
Nov 20, 2018 | 83.70 | 84.04 | 82.70 | 82.81 | 1,974,916 | -1.09(-1.30%) |
Nov 19, 2018 | 83.87 | 84.48 | 83.49 | 83.90 | 1,775,125 | +0.03(+0.03%) |
Nov 16, 2018 | 83.10 | 84.02 | 83.06 | 83.87 | 2,597,139 | +0.58(+0.70%) |
Nov 15, 2018 | 81.88 | 83.36 | 81.23 | 83.29 | 2,202,885 | +0.88(+1.07%) |
Nov 14, 2018 | 82.32 | 82.98 | 81.90 | 82.41 | 2,709,302 | +0.21(+0.25%) |
Nov 13, 2018 | 82.49 | 82.85 | 81.75 | 82.20 | 1,780,817 | -0.07(-0.09%) |
Nov 12, 2018 | 82.04 | 83.15 | 81.91 | 82.28 | 2,049,368 | +0.36(+0.44%) |
Nov 09, 2018 | 81.25 | 82.15 | 81.25 | 81.91 | 1,887,835 | +0.52(+0.63%) |
Nov 08, 2018 | 81.04 | 81.76 | 80.80 | 81.40 | 2,771,187 | +0.42(+0.51%) |
Nov 07, 2018 | 79.96 | 81.00 | 79.55 | 80.98 | 2,734,978 | +1.45(+1.82%) |
Nov 06, 2018 | 79.63 | 79.86 | 78.43 | 79.53 | 2,188,444 | +0.05(+0.06%) |
Nov 05, 2018 | 79.08 | 80.01 | 78.96 | 79.49 | 2,594,370 | +0.71(+0.90%) |
Nov 02, 2018 | 79.92 | 79.92 | 78.21 | 78.78 | 2,625,741 | -0.99(-1.24%) |
Nov 01, 2018 | 81.19 | 81.43 | 79.75 | 79.77 | 3,017,297 | -1.25(-1.54%) |
Oct 31, 2018 | 80.69 | 81.62 | 79.93 | 81.02 | 2,227,159 | +0.59(+0.73%) |
Oct 30, 2018 | 78.56 | 80.56 | 78.39 | 80.43 | 2,911,622 | +2.18(+2.79%) |
Oct 29, 2018 | 77.69 | 79.12 | 77.49 | 78.25 | 3,351,789 | +1.34(+1.74%) |
Oct 26, 2018 | 76.28 | 77.29 | 75.41 | 76.91 | 3,382,200 | +0.08(+0.11%) |
Oct 25, 2018 | 78.96 | 79.61 | 75.36 | 76.83 | 3,244,258 | -2.16(-2.73%) |
Oct 24, 2018 | 79.73 | 79.97 | 78.73 | 78.98 | 2,247,778 | -1.05(-1.31%) |
Oct 23, 2018 | 80.61 | 80.86 | 79.31 | 80.03 | 1,971,588 | -1.39(-1.71%) |
Oct 22, 2018 | 82.26 | 82.29 | 81.17 | 81.43 | 2,408,322 | -0.47(-0.57%) |
Oct 19, 2018 | 81.55 | 82.21 | 81.55 | 81.90 | 1,519,544 | +0.30(+0.37%) |
Oct 18, 2018 | 81.81 | 82.14 | 81.20 | 81.60 | 1,636,729 | -0.03(-0.03%) |
Oct 17, 2018 | 81.72 | 82.12 | 80.86 | 81.62 | 1,281,605 | -0.10(-0.12%) |
Oct 16, 2018 | 80.40 | 81.79 | 80.24 | 81.72 | 1,320,708 | +1.65(+2.06%) |
Oct 15, 2018 | 80.03 | 80.70 | 79.97 | 80.08 | 2,494,708 | -0.11(-0.14%) |
Oct 12, 2018 | 80.43 | 80.59 | 79.50 | 80.19 | 3,012,695 | +0.46(+0.58%) |
Oct 11, 2018 | 81.76 | 82.16 | 79.70 | 79.72 | 3,010,984 | -2.05(-2.50%) |
Oct 10, 2018 | 82.22 | 82.77 | 81.66 | 81.77 | 4,776,386 | -0.88(-1.06%) |
Oct 09, 2018 | 82.24 | 83.00 | 81.94 | 82.65 | 2,483,366 | +0.35(+0.43%) |
Oct 08, 2018 | 81.41 | 82.45 | 81.38 | 82.30 | 2,392,973 | +0.83(+1.02%) |
Oct 05, 2018 | 80.88 | 81.76 | 80.68 | 81.46 | 2,025,102 | +0.84(+1.04%) |
Oct 04, 2018 | 80.77 | 81.00 | 80.11 | 80.62 | 1,364,368 | -0.43(-0.54%) |
Oct 03, 2018 | 81.61 | 81.86 | 80.81 | 81.05 | 1,289,599 | -0.38(-0.47%) |
Oct 02, 2018 | 81.67 | 81.82 | 81.26 | 81.43 | 1,216,080 | -0.22(-0.27%) |
Oct 01, 2018 | 82.20 | 82.24 | 81.57 | 81.65 | 1,005,778 | -0.17(-0.21%) |
Sep 28, 2018 | 81.32 | 81.90 | 81.25 | 81.82 | 2,444,412 | +0.46(+0.57%) |
Sep 27, 2018 | 81.40 | 82.01 | 81.18 | 81.36 | 1,597,000 | +0.07(+0.09%) |
Sep 26, 2018 | 81.81 | 81.94 | 81.19 | 81.29 | 1,767,993 | -0.55(-0.67%) |
Sep 25, 2018 | 82.19 | 82.32 | 81.70 | 81.84 | 1,599,788 | -0.12(-0.14%) |
Sep 24, 2018 | 82.78 | 82.83 | 81.80 | 81.96 | 1,330,357 | -0.82(-1.00%) |
Sep 21, 2018 | 83.35 | 83.35 | 82.77 | 82.78 | 2,478,977 | -0.27(-0.33%) |
Sep 20, 2018 | 82.83 | 83.27 | 82.66 | 83.06 | 1,284,795 | +0.46(+0.56%) |
Sep 19, 2018 | 83.42 | 83.53 | 82.45 | 82.59 | 1,669,647 | -1.18(-1.41%) |
Sep 18, 2018 | 83.60 | 84.08 | 83.41 | 83.77 | 1,875,027 | +0.36(+0.43%) |
Sep 17, 2018 | 83.43 | 83.60 | 82.97 | 83.41 | 872,027 | +0.07(+0.09%) |
Sep 14, 2018 | 83.27 | 83.44 | 82.85 | 83.34 | 1,221,598 | +0.00(+0.00%) |
Sep 13, 2018 | 83.32 | 83.41 | 82.83 | 83.34 | 1,168,801 | +0.25(+0.31%) |
Sep 12, 2018 | 83.64 | 83.68 | 83.02 | 83.08 | 2,468,394 | -0.53(-0.64%) |
Sep 11, 2018 | 83.07 | 83.92 | 83.07 | 83.62 | 1,876,296 | +0.36(+0.44%) |
Sep 10, 2018 | 83.33 | 83.55 | 83.18 | 83.25 | 2,908,121 | +0.12(+0.14%) |
Sep 07, 2018 | 83.14 | 83.64 | 82.95 | 83.14 | 2,225,757 | -0.06(-0.08%) |
Sep 06, 2018 | 82.46 | 83.23 | 82.46 | 83.20 | 1,917,768 | +0.73(+0.88%) |
Sep 05, 2018 | 82.00 | 82.55 | 81.68 | 82.47 | 2,003,833 | +0.38(+0.46%) |
Sep 04, 2018 | 81.80 | 82.14 | 81.66 | 82.09 | 1,509,082 | +0.20(+0.24%) |
Aug 31, 2018 | 81.89 | 81.89 | 81.89 | 0 | +0.13(+0.15%) | |
Aug 30, 2018 | 81.55 | 81.82 | 81.35 | 81.77 | 1,453,171 | +0.12(+0.14%) |
Aug 29, 2018 | 81.63 | 81.80 | 81.26 | 81.65 | 1,190,308 | +0.17(+0.21%) |
Aug 28, 2018 | 81.73 | 81.83 | 81.24 | 81.48 | 1,402,445 | -0.21(-0.25%) |
Aug 27, 2018 | 81.97 | 82.08 | 81.51 | 81.69 | 1,624,565 | -0.03(-0.03%) |
Aug 24, 2018 | 81.73 | 81.99 | 81.41 | 81.71 | 1,277,562 | +0.06(+0.08%) |
Aug 23, 2018 | 81.53 | 81.89 | 81.36 | 81.65 | 1,061,681 | +0.03(+0.03%) |
Aug 22, 2018 | 81.93 | 81.93 | 81.56 | 81.62 | 1,425,084 | -0.25(-0.31%) |
Aug 21, 2018 | 82.28 | 82.45 | 81.56 | 81.88 | 1,694,857 | -0.26(-0.32%) |
Aug 20, 2018 | 82.52 | 82.56 | 82.11 | 82.14 | 2,000,846 | -0.15(-0.19%) |
Aug 17, 2018 | 81.94 | 82.42 | 81.72 | 82.29 | 1,836,870 | +0.44(+0.54%) |
Aug 16, 2018 | 81.95 | 82.12 | 81.37 | 81.85 | 1,437,110 | +0.17(+0.21%) |
Aug 15, 2018 | 81.03 | 81.80 | 80.64 | 81.68 | 1,773,579 | +0.46(+0.57%) |
Aug 14, 2018 | 81.24 | 81.75 | 80.96 | 81.22 | 2,288,972 | +0.13(+0.16%) |
Aug 13, 2018 | 81.05 | 81.56 | 80.77 | 81.09 | 3,058,547 | +0.06(+0.08%) |
Aug 10, 2018 | 81.22 | 81.49 | 80.80 | 81.03 | 2,313,708 | -0.18(-0.22%) |
Aug 09, 2018 | 81.23 | 81.33 | 80.89 | 81.21 | 1,264,848 | +0.10(+0.12%) |
Aug 08, 2018 | 81.30 | 81.64 | 80.88 | 81.11 | 1,039,447 | +0.11(+0.13%) |
Aug 07, 2018 | 81.20 | 81.35 | 80.79 | 81.00 | 1,895,987 | +0.08(+0.10%) |
Aug 06, 2018 | 80.54 | 81.00 | 80.39 | 80.92 | 1,974,769 | +0.23(+0.29%) |
Aug 03, 2018 | 81.08 | 81.08 | 79.77 | 80.69 | 2,092,715 | -0.50(-0.61%) |
Aug 02, 2018 | 81.15 | 81.43 | 80.73 | 81.18 | 2,396,554 | +0.22(+0.27%) |
Aug 01, 2018 | 81.23 | 81.72 | 80.84 | 80.97 | 2,529,802 | -0.12(-0.14%) |
Jul 31, 2018 | 80.02 | 81.17 | 80.02 | 81.08 | 2,410,284 | +1.02(+1.27%) |
Jul 30, 2018 | 80.72 | 80.97 | 79.99 | 80.07 | 2,263,478 | -0.70(-0.87%) |
Jul 27, 2018 | 79.77 | 80.89 | 79.77 | 80.77 | 2,801,646 | +1.02(+1.28%) |
Jul 26, 2018 | 79.47 | 80.31 | 79.35 | 79.75 | 3,518,882 | +0.61(+0.77%) |
Jul 25, 2018 | 74.48 | 79.38 | 74.37 | 79.14 | 5,406,854 | +5.72(+7.79%) |
Jul 24, 2018 | 74.06 | 74.19 | 72.98 | 73.42 | 3,034,041 | -0.68(-0.91%) |
Jul 23, 2018 | 74.31 | 74.44 | 73.56 | 74.09 | 1,677,523 | -0.41(-0.54%) |
Jul 20, 2018 | 74.23 | 74.65 | 74.15 | 74.50 | 1,236,716 | +0.04(+0.05%) |
Jul 19, 2018 | 74.39 | 74.72 | 74.36 | 74.46 | 1,265,308 | -0.01(-0.01%) |
Jul 18, 2018 | 75.38 | 75.41 | 74.41 | 74.47 | 1,678,261 | -0.94(-1.24%) |
Jul 17, 2018 | 75.52 | 75.75 | 75.20 | 75.41 | 1,815,311 | -0.06(-0.08%) |
Jul 16, 2018 | 76.02 | 76.02 | 75.34 | 75.47 | 1,552,809 | -0.54(-0.71%) |
Jul 13, 2018 | 75.94 | 76.27 | 75.82 | 76.01 | 1,243,146 | +0.11(+0.14%) |
Jul 12, 2018 | 75.73 | 76.17 | 75.57 | 75.90 | 2,019,829 | +0.49(+0.65%) |
Jul 11, 2018 | 74.86 | 75.75 | 74.85 | 75.42 | 2,646,476 | +0.27(+0.36%) |
Jul 10, 2018 | 74.68 | 75.23 | 74.49 | 75.15 | 1,879,210 | +0.86(+1.16%) |
Jul 09, 2018 | 74.28 | 74.67 | 74.12 | 74.28 | 1,475,139 | +0.14(+0.19%) |
Jul 06, 2018 | 73.88 | 74.45 | 73.70 | 74.14 | 1,741,493 | +0.00(+0.00%) |
Jul 05, 2018 | 73.88 | 74.15 | 73.67 | 74.14 | 1,752,971 | +0.63(+0.86%) |
Jul 03, 2018 | 73.51 | 73.51 | 73.51 | 0 | -0.24(-0.33%) | |
Jul 02, 2018 | 72.89 | 73.80 | 72.87 | 73.75 | 1,410,338 | +0.47(+0.64%) |
Jun 29, 2018 | 73.63 | 72.73 | 73.28 | 2,757,622 | +0.51(+0.71%) | |
Jun 28, 2018 | 72.20 | 72.98 | 72.05 | 72.77 | 2,662,004 | +0.69(+0.96%) |
Jun 27, 2018 | 73.49 | 73.80 | 72.04 | 72.07 | 3,185,922 | -1.43(-1.95%) |
Jun 26, 2018 | 73.69 | 73.98 | 73.26 | 73.51 | 2,878,565 | -0.10(-0.13%) |
Jun 25, 2018 | 73.62 | 73.76 | 73.24 | 73.61 | 3,107,397 | -0.16(-0.22%) |
Jun 22, 2018 | 73.47 | 74.06 | 73.35 | 73.77 | 2,893,999 | +0.55(+0.75%) |
Jun 21, 2018 | 73.80 | 73.91 | 73.08 | 73.22 | 3,514,172 | -0.59(-0.79%) |
Jun 20, 2018 | 74.50 | 74.55 | 73.77 | 73.80 | 2,129,701 | -0.68(-0.92%) |
Jun 19, 2018 | 74.74 | 75.03 | 74.02 | 74.49 | 2,618,439 | -0.53(-0.71%) |
Jun 18, 2018 | 75.43 | 75.48 | 74.92 | 75.02 | 1,660,503 | -0.96(-1.26%) |
Jun 15, 2018 | 76.07 | 75.29 | 75.98 | 3,401,107 | +0.68(+0.91%) | |
Jun 14, 2018 | 74.90 | 75.34 | 74.38 | 75.29 | 1,867,682 | +0.41(+0.54%) |
Jun 13, 2018 | 75.68 | 75.80 | 74.80 | 74.89 | 2,579,121 | -0.70(-0.93%) |
Jun 12, 2018 | 75.49 | 75.71 | 75.09 | 75.59 | 2,122,460 | +0.31(+0.41%) |
Jun 11, 2018 | 75.44 | 75.56 | 74.84 | 75.28 | 2,437,543 | -0.03(-0.04%) |
Jun 08, 2018 | 75.07 | 75.60 | 75.05 | 75.31 | 1,970,826 | +0.24(+0.32%) |
Jun 07, 2018 | 75.34 | 75.48 | 74.90 | 75.07 | 1,654,874 | +0.00(+0.01%) |
Jun 06, 2018 | 75.19 | 75.06 | 1,740,416 | +0.26(+0.35%) | ||
Jun 05, 2018 | 75.01 | 75.36 | 74.70 | 74.80 | 1,904,818 | -0.16(-0.22%) |
Jun 04, 2018 | 75.10 | 75.30 | 74.92 | 74.96 | 2,089,421 | +0.04(+0.05%) |
Jun 01, 2018 | 74.52 | 74.97 | 74.29 | 74.93 | 1,720,513 | +0.82(+1.11%) |
May 31, 2018 | 75.18 | 75.62 | 74.10 | 74.10 | 3,810,442 | -1.02(-1.36%) |
May 30, 2018 | 74.18 | 75.28 | 74.09 | 75.12 | 2,083,993 | +1.08(+1.45%) |
May 29, 2018 | 73.84 | 74.20 | 73.52 | 74.05 | 4,042,401 | -0.28(-0.37%) |
May 25, 2018 | 74.33 | 74.33 | 74.33 | 0 | +0.03(+0.04%) | |
May 24, 2018 | 74.17 | 74.46 | 73.85 | 74.30 | 1,536,424 | +0.09(+0.12%) |
May 23, 2018 | 73.11 | 74.31 | 73.11 | 74.21 | 2,638,276 | +0.93(+1.27%) |
May 22, 2018 | 73.66 | 74.15 | 73.22 | 73.28 | 2,529,107 | -0.49(-0.67%) |
May 21, 2018 | 73.17 | 73.86 | 73.01 | 73.77 | 1,812,240 | +0.77(+1.06%) |
May 18, 2018 | 73.02 | 73.30 | 72.95 | 73.00 | 1,908,658 | +0.00(+0.00%) |
May 17, 2018 | 73.14 | 73.43 | 72.79 | 73.00 | 1,529,996 | -0.13(-0.17%) |
May 16, 2018 | 73.63 | 73.93 | 73.03 | 73.13 | 1,528,224 | -0.50(-0.68%) |
May 15, 2018 | 73.52 | 73.89 | 73.30 | 73.63 | 2,791,945 | -0.40(-0.54%) |
May 14, 2018 | 74.36 | 74.55 | 73.88 | 74.03 | 2,052,855 | -0.30(-0.41%) |
May 11, 2018 | 74.86 | 74.99 | 74.21 | 74.34 | 2,394,672 | -0.31(-0.42%) |
May 10, 2018 | 74.66 | 74.88 | 74.48 | 74.65 | 1,225,139 | +0.28(+0.37%) |
May 09, 2018 | 74.48 | 74.63 | 74.08 | 74.37 | 1,473,671 | -0.05(-0.07%) |
May 08, 2018 | 74.33 | 74.77 | 74.13 | 74.43 | 1,659,045 | -0.13(-0.18%) |
May 07, 2018 | 75.11 | 75.26 | 74.39 | 74.56 | 2,582,222 | -0.74(-0.99%) |
May 04, 2018 | 73.96 | 75.47 | 73.94 | 75.30 | 1,667,947 | +0.99(+1.34%) |
May 03, 2018 | 72.47 | 74.44 | 72.47 | 74.31 | 3,095,749 | +1.88(+2.60%) |
May 02, 2018 | 72.88 | 73.02 | 72.32 | 72.43 | 2,500,384 | -0.37(-0.50%) |