Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 108.89 | 109.25 | 106.94 | 107.92 | 1,559,199 | -0.93(-0.86%) |
Jul 30, 2019 | 108.58 | 109.45 | 108.44 | 108.85 | 1,348,781 | +0.05(+0.04%) |
Jul 29, 2019 | 109.21 | 109.43 | 108.36 | 108.80 | 1,418,660 | -0.50(-0.46%) |
Jul 26, 2019 | 107.73 | 109.49 | 107.44 | 109.30 | 2,000,847 | +1.64(+1.53%) |
Jul 25, 2019 | 106.81 | 108.60 | 106.53 | 107.66 | 2,538,759 | +0.85(+0.79%) |
Jul 24, 2019 | 107.77 | 107.92 | 106.29 | 106.81 | 2,470,629 | -1.28(-1.19%) |
Jul 23, 2019 | 108.64 | 108.81 | 107.52 | 108.09 | 1,597,932 | +0.05(+0.05%) |
Jul 22, 2019 | 107.82 | 108.30 | 107.34 | 108.04 | 1,282,794 | +0.31(+0.29%) |
Jul 19, 2019 | 108.82 | 108.87 | 107.60 | 107.72 | 1,316,948 | -1.09(-1.00%) |
Jul 18, 2019 | 108.08 | 108.83 | 107.41 | 108.81 | 1,679,343 | -0.20(-0.19%) |
Jul 17, 2019 | 109.30 | 109.66 | 109.01 | 109.01 | 1,399,784 | +0.02(+0.02%) |
Jul 16, 2019 | 108.84 | 109.49 | 108.63 | 109.00 | 1,554,508 | +0.13(+0.12%) |
Jul 15, 2019 | 108.80 | 108.97 | 108.36 | 108.87 | 1,340,020 | +0.11(+0.10%) |
Jul 12, 2019 | 108.64 | 108.92 | 107.72 | 108.75 | 1,435,015 | +0.61(+0.56%) |
Jul 11, 2019 | 108.48 | 108.86 | 107.86 | 108.15 | 2,165,792 | -0.50(-0.46%) |
Jul 10, 2019 | 107.92 | 108.94 | 107.91 | 108.64 | 1,752,445 | +0.72(+0.67%) |
Jul 09, 2019 | 107.78 | 108.10 | 107.37 | 107.92 | 1,552,939 | +0.11(+0.10%) |
Jul 08, 2019 | 107.55 | 107.91 | 107.10 | 107.81 | 2,341,867 | +0.38(+0.35%) |
Jul 05, 2019 | 107.92 | 108.11 | 107.00 | 107.44 | 1,180,451 | -0.67(-0.62%) |
Jul 03, 2019 | 107.39 | 108.17 | 107.25 | 108.11 | 1,421,463 | +1.22(+1.14%) |
Jul 02, 2019 | 106.68 | 107.09 | 106.34 | 106.89 | 2,067,386 | +0.55(+0.52%) |
Jul 01, 2019 | 107.09 | 107.28 | 105.56 | 106.34 | 2,104,812 | -0.07(-0.07%) |
Jun 28, 2019 | 106.88 | 107.29 | 106.39 | 106.41 | 2,669,892 | -0.43(-0.41%) |
Jun 27, 2019 | 105.86 | 107.00 | 105.73 | 106.85 | 1,144,097 | +1.15(+1.09%) |
Jun 26, 2019 | 107.08 | 107.41 | 105.44 | 105.69 | 2,113,930 | -1.69(-1.57%) |
Jun 25, 2019 | 108.17 | 108.23 | 107.37 | 107.38 | 1,569,686 | -0.51(-0.47%) |
Jun 24, 2019 | 107.18 | 108.05 | 106.92 | 107.89 | 1,648,396 | +1.04(+0.98%) |
Jun 21, 2019 | 107.40 | 107.74 | 106.75 | 106.85 | 2,900,930 | -0.20(-0.19%) |
Jun 20, 2019 | 105.91 | 107.26 | 105.81 | 107.05 | 2,663,981 | +1.51(+1.43%) |
Jun 19, 2019 | 105.06 | 105.82 | 104.72 | 105.54 | 1,532,549 | +0.48(+0.46%) |
Jun 18, 2019 | 105.32 | 105.77 | 105.04 | 105.06 | 1,394,425 | -0.06(-0.06%) |
Jun 17, 2019 | 105.99 | 106.06 | 105.09 | 105.12 | 1,061,080 | -0.56(-0.53%) |
Jun 14, 2019 | 104.94 | 105.90 | 104.33 | 105.68 | 1,458,867 | +0.86(+0.82%) |
Jun 13, 2019 | 105.53 | 105.70 | 104.48 | 104.83 | 1,419,702 | -0.47(-0.45%) |
Jun 12, 2019 | 104.45 | 105.50 | 104.36 | 105.30 | 1,365,826 | +0.94(+0.90%) |
Jun 11, 2019 | 105.36 | 105.59 | 103.82 | 104.36 | 1,515,822 | -0.63(-0.60%) |
Jun 10, 2019 | 105.51 | 105.87 | 104.70 | 104.98 | 1,581,499 | -0.50(-0.47%) |
Jun 07, 2019 | 105.37 | 106.46 | 105.19 | 105.48 | 1,698,253 | +0.73(+0.70%) |
Jun 06, 2019 | 104.36 | 105.00 | 103.87 | 104.75 | 2,140,378 | +0.59(+0.57%) |
Jun 05, 2019 | 102.30 | 104.21 | 102.22 | 104.16 | 2,417,671 | +1.83(+1.79%) |
Jun 04, 2019 | 102.42 | 102.73 | 101.34 | 102.33 | 2,577,084 | +0.07(+0.07%) |
Jun 03, 2019 | 101.58 | 102.68 | 101.23 | 102.26 | 2,997,331 | +1.86(+1.85%) |
May 31, 2019 | 99.08 | 100.56 | 98.98 | 100.40 | 2,628,098 | +0.86(+0.87%) |
May 30, 2019 | 98.48 | 99.82 | 98.25 | 99.54 | 2,354,498 | +1.07(+1.09%) |
May 29, 2019 | 98.90 | 99.12 | 97.96 | 98.47 | 2,175,281 | -0.85(-0.86%) |
May 28, 2019 | 99.92 | 100.08 | 98.94 | 99.32 | 3,378,480 | -0.24(-0.24%) |
May 24, 2019 | 100.74 | 100.99 | 99.48 | 99.56 | 1,296,460 | -1.07(-1.06%) |
May 23, 2019 | 100.17 | 100.67 | 99.83 | 100.62 | 1,503,997 | +0.15(+0.15%) |
May 22, 2019 | 100.32 | 100.69 | 99.94 | 100.48 | 1,576,786 | +0.13(+0.13%) |
May 21, 2019 | 100.17 | 100.63 | 99.93 | 100.35 | 1,457,365 | +0.82(+0.82%) |
May 20, 2019 | 99.05 | 100.01 | 98.89 | 99.53 | 1,494,913 | +0.25(+0.25%) |
May 17, 2019 | 98.59 | 100.00 | 98.56 | 99.28 | 1,483,676 | +0.12(+0.12%) |
May 16, 2019 | 98.92 | 99.85 | 98.54 | 99.16 | 1,317,879 | +0.65(+0.66%) |
May 15, 2019 | 97.53 | 98.74 | 97.10 | 98.51 | 1,391,472 | +0.95(+0.97%) |
May 14, 2019 | 98.15 | 98.69 | 97.53 | 97.57 | 1,683,116 | -0.22(-0.23%) |
May 13, 2019 | 97.11 | 97.97 | 96.67 | 97.79 | 1,681,000 | -0.45(-0.46%) |
May 10, 2019 | 96.48 | 98.46 | 96.04 | 98.24 | 1,704,980 | +1.63(+1.68%) |
May 09, 2019 | 95.86 | 96.63 | 95.35 | 96.61 | 1,101,187 | +0.37(+0.38%) |
May 08, 2019 | 96.03 | 96.82 | 95.77 | 96.24 | 1,175,999 | +0.09(+0.10%) |
May 07, 2019 | 96.67 | 96.92 | 95.54 | 96.15 | 1,448,491 | -1.07(-1.10%) |
May 06, 2019 | 96.71 | 97.39 | 96.54 | 97.23 | 1,500,427 | -0.47(-0.48%) |
May 03, 2019 | 97.76 | 97.90 | 97.16 | 97.70 | 1,826,741 | +0.21(+0.22%) |
May 02, 2019 | 97.24 | 97.64 | 96.71 | 97.48 | 1,441,574 | +0.11(+0.11%) |
May 01, 2019 | 98.48 | 98.49 | 97.30 | 97.37 | 1,050,085 | -1.18(-1.20%) |
Apr 30, 2019 | 98.03 | 98.66 | 97.36 | 98.56 | 1,535,595 | +0.82(+0.84%) |
Apr 29, 2019 | 97.24 | 97.98 | 97.24 | 97.74 | 1,410,065 | +0.58(+0.60%) |
Apr 26, 2019 | 97.12 | 97.67 | 96.80 | 97.16 | 1,162,392 | +0.28(+0.28%) |
Apr 25, 2019 | 98.25 | 98.48 | 96.74 | 96.89 | 1,742,980 | -0.54(-0.56%) |
Apr 24, 2019 | 97.49 | 98.05 | 97.14 | 97.43 | 1,855,392 | -0.10(-0.10%) |
Apr 23, 2019 | 97.03 | 97.58 | 96.47 | 97.53 | 1,699,343 | +0.43(+0.44%) |
Apr 22, 2019 | 96.86 | 97.37 | 96.55 | 97.10 | 1,407,470 | -0.03(-0.03%) |
Apr 18, 2019 | 96.65 | 97.34 | 96.24 | 97.13 | 2,390,893 | +0.58(+0.60%) |
Apr 17, 2019 | 96.33 | 96.97 | 95.95 | 96.55 | 1,870,975 | +0.65(+0.68%) |
Apr 16, 2019 | 96.12 | 96.29 | 95.46 | 95.90 | 1,495,718 | +0.17(+0.17%) |
Apr 15, 2019 | 96.68 | 97.03 | 94.70 | 95.73 | 3,166,688 | +2.27(+2.43%) |
Apr 12, 2019 | 92.77 | 93.49 | 92.25 | 93.46 | 1,342,638 | +1.12(+1.21%) |
Apr 11, 2019 | 91.97 | 92.56 | 89.57 | 92.34 | 3,739,435 | -2.17(-2.29%) |
Apr 10, 2019 | 94.00 | 94.67 | 93.43 | 94.51 | 2,050,016 | +1.18(+1.27%) |
Apr 09, 2019 | 93.62 | 93.78 | 93.05 | 93.33 | 1,465,744 | -0.41(-0.44%) |
Apr 08, 2019 | 93.83 | 93.88 | 92.67 | 93.74 | 3,087,371 | -0.10(-0.11%) |
Apr 05, 2019 | 93.79 | 94.03 | 93.60 | 93.84 | 2,711,850 | +0.18(+0.20%) |
Apr 04, 2019 | 94.55 | 95.08 | 93.60 | 93.66 | 1,818,783 | -1.85(-1.94%) |
Apr 03, 2019 | 95.56 | 95.96 | 94.95 | 95.51 | 2,163,639 | +0.02(+0.02%) |
Apr 02, 2019 | 95.52 | 95.80 | 95.01 | 95.49 | 1,253,212 | -0.02(-0.02%) |
Apr 01, 2019 | 96.02 | 96.23 | 94.58 | 95.51 | 1,545,524 | +0.10(+0.11%) |
Mar 29, 2019 | 95.39 | 95.49 | 94.88 | 95.41 | 2,153,143 | +0.44(+0.46%) |
Mar 28, 2019 | 94.69 | 95.19 | 94.55 | 94.97 | 1,054,914 | +0.44(+0.47%) |
Mar 27, 2019 | 94.95 | 95.44 | 94.22 | 94.53 | 1,427,509 | -0.50(-0.52%) |
Mar 26, 2019 | 94.30 | 95.06 | 94.09 | 95.02 | 1,623,238 | +1.20(+1.28%) |
Mar 25, 2019 | 93.78 | 94.70 | 93.57 | 93.82 | 1,589,345 | +0.26(+0.27%) |
Mar 22, 2019 | 93.41 | 94.24 | 93.11 | 93.56 | 1,668,060 | -0.05(-0.05%) |
Mar 21, 2019 | 92.52 | 93.75 | 92.37 | 93.61 | 1,050,604 | +1.06(+1.14%) |
Mar 20, 2019 | 93.01 | 93.24 | 92.43 | 92.55 | 1,658,501 | -0.42(-0.45%) |
Mar 19, 2019 | 93.17 | 93.61 | 92.57 | 92.98 | 1,281,465 | -0.13(-0.14%) |
Mar 18, 2019 | 92.61 | 93.15 | 92.34 | 93.10 | 1,646,899 | +0.39(+0.43%) |
Mar 15, 2019 | 92.77 | 93.10 | 92.13 | 92.71 | 5,509,412 | -0.17(-0.19%) |
Mar 14, 2019 | 92.83 | 92.94 | 92.28 | 92.88 | 1,303,543 | +0.07(+0.08%) |
Mar 13, 2019 | 92.62 | 92.83 | 92.25 | 92.81 | 1,367,038 | +0.52(+0.57%) |
Mar 12, 2019 | 91.82 | 92.42 | 91.42 | 92.29 | 1,844,231 | +0.61(+0.66%) |
Mar 11, 2019 | 90.83 | 91.71 | 90.81 | 91.68 | 1,943,743 | +0.83(+0.91%) |
Mar 08, 2019 | 91.00 | 91.31 | 90.16 | 90.86 | 1,422,360 | -0.69(-0.75%) |
Mar 07, 2019 | 91.15 | 91.66 | 90.81 | 91.54 | 2,120,217 | +0.37(+0.41%) |
Mar 06, 2019 | 91.17 | 91.71 | 91.07 | 91.17 | 1,685,634 | +0.09(+0.10%) |
Mar 05, 2019 | 91.53 | 91.91 | 91.08 | 91.08 | 1,709,648 | -0.48(-0.53%) |
Mar 04, 2019 | 92.73 | 92.86 | 91.06 | 91.57 | 1,797,133 | -0.69(-0.75%) |
Mar 01, 2019 | 92.74 | 92.97 | 91.85 | 92.26 | 1,762,714 | -0.23(-0.25%) |
Feb 28, 2019 | 91.61 | 92.58 | 91.54 | 92.49 | 2,329,032 | +0.92(+1.01%) |
Feb 27, 2019 | 90.63 | 91.67 | 90.63 | 91.57 | 1,406,057 | +0.74(+0.81%) |
Feb 26, 2019 | 90.91 | 91.29 | 90.65 | 90.83 | 1,441,598 | +0.12(+0.13%) |
Feb 25, 2019 | 91.35 | 91.48 | 90.65 | 90.71 | 1,407,764 | -0.39(-0.43%) |
Feb 22, 2019 | 90.73 | 91.18 | 90.46 | 91.10 | 1,326,907 | +0.37(+0.41%) |
Feb 21, 2019 | 90.65 | 90.89 | 90.22 | 90.73 | 1,784,206 | +0.13(+0.14%) |
Feb 20, 2019 | 90.64 | 90.66 | 90.19 | 90.60 | 1,888,208 | +0.09(+0.10%) |
Feb 19, 2019 | 90.43 | 90.63 | 90.05 | 90.51 | 2,392,021 | +0.02(+0.02%) |
Feb 15, 2019 | 91.26 | 91.49 | 90.09 | 90.49 | 2,640,568 | +0.20(+0.22%) |
Feb 14, 2019 | 89.06 | 91.35 | 88.81 | 90.29 | 2,467,413 | +0.26(+0.28%) |
Feb 13, 2019 | 90.11 | 90.43 | 89.50 | 90.03 | 2,154,389 | -0.08(-0.09%) |
Feb 12, 2019 | 89.23 | 90.14 | 89.05 | 90.11 | 1,595,693 | +1.17(+1.31%) |
Feb 11, 2019 | 89.22 | 90.01 | 88.68 | 88.95 | 1,755,488 | -0.05(-0.05%) |
Feb 08, 2019 | 88.14 | 88.99 | 87.63 | 88.99 | 2,038,911 | +0.48(+0.55%) |
Feb 07, 2019 | 87.71 | 88.53 | 87.68 | 88.51 | 1,567,554 | +0.21(+0.24%) |
Feb 06, 2019 | 88.64 | 88.64 | 87.90 | 88.30 | 1,778,588 | -0.50(-0.57%) |
Feb 05, 2019 | 87.94 | 88.81 | 87.89 | 88.80 | 2,298,254 | +1.11(+1.26%) |
Feb 04, 2019 | 87.10 | 87.69 | 86.67 | 87.69 | 1,646,227 | +0.48(+0.56%) |
Feb 01, 2019 | 87.69 | 87.92 | 86.86 | 87.21 | 2,120,796 | -0.18(-0.21%) |
Jan 31, 2019 | 86.87 | 87.82 | 86.31 | 87.39 | 3,732,664 | +0.67(+0.77%) |
Jan 30, 2019 | 86.85 | 86.98 | 85.85 | 86.73 | 2,842,596 | +0.16(+0.19%) |
Jan 29, 2019 | 86.38 | 87.37 | 86.18 | 86.56 | 1,671,927 | +0.24(+0.28%) |
Jan 28, 2019 | 86.26 | 86.68 | 85.73 | 86.32 | 1,458,513 | -0.37(-0.42%) |
Jan 25, 2019 | 86.66 | 87.24 | 86.36 | 86.69 | 2,056,755 | +0.45(+0.52%) |
Jan 24, 2019 | 86.69 | 86.85 | 86.06 | 86.24 | 1,805,441 | -0.46(-0.53%) |
Jan 23, 2019 | 86.75 | 86.92 | 86.30 | 86.70 | 1,420,341 | +0.03(+0.03%) |
Jan 22, 2019 | 86.16 | 86.96 | 85.72 | 86.67 | 2,411,066 | +0.37(+0.43%) |
Jan 18, 2019 | 85.47 | 86.58 | 85.03 | 86.30 | 2,500,554 | +1.05(+1.23%) |
Jan 17, 2019 | 84.50 | 85.25 | 84.49 | 85.25 | 1,886,442 | +0.57(+0.67%) |
Jan 16, 2019 | 85.71 | 85.73 | 84.48 | 84.68 | 2,052,569 | -0.99(-1.15%) |
Jan 15, 2019 | 85.16 | 85.76 | 85.12 | 85.67 | 1,190,446 | +0.61(+0.72%) |
Jan 14, 2019 | 85.03 | 85.60 | 84.56 | 85.05 | 1,936,647 | -0.49(-0.58%) |
Jan 11, 2019 | 85.19 | 85.56 | 84.84 | 85.55 | 1,954,180 | +0.42(+0.49%) |
Jan 10, 2019 | 84.54 | 85.18 | 83.77 | 85.13 | 1,844,048 | +1.21(+1.44%) |
Jan 09, 2019 | 84.19 | 84.46 | 83.30 | 83.92 | 2,026,506 | -0.43(-0.51%) |
Jan 08, 2019 | 83.53 | 84.47 | 83.11 | 84.35 | 2,337,643 | +1.18(+1.42%) |
Jan 07, 2019 | 82.77 | 83.82 | 82.62 | 83.17 | 3,002,821 | +0.20(+0.24%) |
Jan 04, 2019 | 81.30 | 83.00 | 81.30 | 82.97 | 2,664,214 | +2.15(+2.66%) |
Jan 03, 2019 | 80.61 | 81.15 | 79.76 | 80.82 | 3,660,392 | -0.22(-0.27%) |
Jan 02, 2019 | 80.48 | 81.08 | 79.87 | 81.04 | 2,100,859 | -0.25(-0.30%) |
Dec 31, 2018 | 80.68 | 81.31 | 80.41 | 81.29 | 1,402,333 | +0.95(+1.18%) |
Dec 28, 2018 | 80.84 | 81.64 | 79.93 | 80.34 | 1,798,183 | -0.14(-0.17%) |
Dec 27, 2018 | 78.83 | 80.50 | 77.92 | 80.48 | 2,197,391 | +1.06(+1.33%) |
Dec 26, 2018 | 76.73 | 79.42 | 76.27 | 79.42 | 1,620,491 | +2.96(+3.87%) |
Dec 24, 2018 | 80.01 | 80.01 | 76.44 | 76.46 | 1,577,926 | -3.94(-4.90%) |
Dec 21, 2018 | 80.38 | 81.42 | 79.97 | 80.40 | 5,013,697 | +0.05(+0.07%) |
Dec 20, 2018 | 80.19 | 80.69 | 79.19 | 80.34 | 3,218,782 | +0.03(+0.03%) |
Dec 19, 2018 | 81.28 | 81.88 | 79.79 | 80.31 | 2,992,479 | -1.16(-1.42%) |
Dec 18, 2018 | 81.88 | 82.24 | 81.03 | 81.47 | 2,562,438 | +0.13(+0.16%) |
Dec 17, 2018 | 83.26 | 83.33 | 80.95 | 81.35 | 3,472,081 | -1.91(-2.29%) |
Dec 14, 2018 | 83.00 | 83.79 | 82.84 | 83.25 | 1,995,670 | -0.22(-0.26%) |
Dec 13, 2018 | 82.96 | 83.65 | 82.75 | 83.47 | 1,628,751 | +0.45(+0.54%) |
Dec 12, 2018 | 84.10 | 84.59 | 82.95 | 83.03 | 2,440,821 | -0.53(-0.63%) |
Dec 11, 2018 | 84.21 | 84.48 | 83.27 | 83.56 | 1,602,927 | +0.18(+0.22%) |
Dec 10, 2018 | 83.53 | 83.57 | 82.23 | 83.37 | 1,884,905 | +0.05(+0.07%) |
Dec 07, 2018 | 84.69 | 85.44 | 83.03 | 83.32 | 1,997,312 | -1.51(-1.78%) |
Dec 06, 2018 | 84.24 | 84.83 | 82.55 | 84.83 | 3,173,366 | +0.22(+0.26%) |
Dec 04, 2018 | 86.10 | 87.23 | 84.45 | 84.61 | 4,561,360 | -0.42(-0.49%) |
Dec 03, 2018 | 86.23 | 86.32 | 84.30 | 85.03 | 4,049,094 | -0.61(-0.71%) |
Nov 30, 2018 | 85.04 | 85.94 | 84.85 | 85.64 | 2,742,158 | +0.94(+1.11%) |
Nov 29, 2018 | 84.41 | 85.10 | 84.15 | 84.70 | 1,224,599 | +0.34(+0.41%) |
Nov 28, 2018 | 83.31 | 84.49 | 83.08 | 84.36 | 1,743,399 | +1.27(+1.53%) |
Nov 27, 2018 | 82.94 | 83.21 | 82.36 | 83.08 | 1,760,422 | -0.03(-0.03%) |
Nov 26, 2018 | 82.99 | 83.50 | 82.52 | 83.11 | 1,187,511 | +0.55(+0.66%) |
Nov 23, 2018 | 82.66 | 83.16 | 82.04 | 82.56 | 474,419 | -0.25(-0.30%) |
Nov 21, 2018 | 82.81 | 82.81 | 82.81 | 0 | -0.31(-0.37%) | |
Nov 20, 2018 | 84.01 | 84.36 | 83.01 | 83.12 | 1,967,601 | -1.09(-1.30%) |
Nov 19, 2018 | 84.18 | 84.79 | 83.80 | 84.21 | 1,768,551 | +0.03(+0.03%) |
Nov 16, 2018 | 83.41 | 84.33 | 83.37 | 84.18 | 2,587,520 | +0.58(+0.70%) |
Nov 15, 2018 | 82.18 | 83.67 | 81.53 | 83.60 | 2,194,726 | +0.88(+1.07%) |
Nov 14, 2018 | 82.63 | 83.29 | 82.20 | 82.72 | 2,699,267 | +0.21(+0.25%) |
Nov 13, 2018 | 82.79 | 83.16 | 82.06 | 82.51 | 1,774,222 | -0.07(-0.09%) |
Nov 12, 2018 | 82.35 | 83.46 | 82.22 | 82.58 | 2,041,778 | +0.36(+0.44%) |
Nov 09, 2018 | 81.56 | 82.46 | 81.56 | 82.22 | 1,880,843 | +0.52(+0.63%) |
Nov 08, 2018 | 81.34 | 82.06 | 81.10 | 81.70 | 2,760,923 | +0.42(+0.51%) |
Nov 07, 2018 | 80.26 | 81.30 | 79.85 | 81.28 | 2,724,849 | +1.45(+1.82%) |
Nov 06, 2018 | 79.93 | 80.16 | 78.72 | 79.83 | 2,180,338 | +0.05(+0.06%) |
Nov 05, 2018 | 79.37 | 80.31 | 79.26 | 79.78 | 2,584,761 | +0.71(+0.90%) |
Nov 02, 2018 | 80.22 | 80.22 | 78.50 | 79.07 | 2,616,016 | -0.99(-1.24%) |
Nov 01, 2018 | 81.49 | 81.74 | 80.05 | 80.07 | 3,006,122 | -1.25(-1.54%) |
Oct 31, 2018 | 80.99 | 81.92 | 80.23 | 81.32 | 2,218,910 | +0.59(+0.73%) |
Oct 30, 2018 | 78.85 | 80.86 | 78.68 | 80.73 | 2,900,838 | +2.19(+2.79%) |
Oct 29, 2018 | 77.98 | 79.41 | 77.78 | 78.54 | 3,339,375 | +1.35(+1.74%) |
Oct 26, 2018 | 76.57 | 77.57 | 75.69 | 77.19 | 3,369,674 | +0.08(+0.11%) |
Oct 25, 2018 | 79.26 | 79.91 | 75.64 | 77.11 | 3,232,242 | -2.16(-2.73%) |
Oct 24, 2018 | 80.03 | 80.27 | 79.02 | 79.27 | 2,239,453 | -1.05(-1.31%) |
Oct 23, 2018 | 80.91 | 81.16 | 79.60 | 80.33 | 1,964,286 | -1.40(-1.71%) |
Oct 22, 2018 | 82.56 | 82.59 | 81.47 | 81.73 | 2,399,402 | -0.47(-0.57%) |
Oct 19, 2018 | 81.86 | 82.52 | 81.86 | 82.20 | 1,513,916 | +0.30(+0.37%) |
Oct 18, 2018 | 82.12 | 82.44 | 81.50 | 81.90 | 1,630,667 | -0.03(-0.03%) |
Oct 17, 2018 | 82.03 | 82.43 | 81.16 | 81.93 | 1,276,858 | -0.10(-0.12%) |
Oct 16, 2018 | 80.70 | 82.09 | 80.54 | 82.03 | 1,315,816 | +1.65(+2.06%) |
Oct 15, 2018 | 80.33 | 81.00 | 80.27 | 80.37 | 2,485,469 | -0.11(-0.14%) |
Oct 12, 2018 | 80.73 | 80.89 | 79.79 | 80.48 | 3,001,537 | +0.46(+0.58%) |
Oct 11, 2018 | 82.06 | 82.46 | 79.99 | 80.02 | 2,999,833 | -2.05(-2.50%) |
Oct 10, 2018 | 82.53 | 83.08 | 81.96 | 82.07 | 4,758,696 | -0.88(-1.06%) |
Oct 09, 2018 | 82.55 | 83.31 | 82.25 | 82.96 | 2,474,168 | +0.35(+0.43%) |
Oct 08, 2018 | 81.71 | 82.76 | 81.68 | 82.60 | 2,384,110 | +0.84(+1.02%) |
Oct 05, 2018 | 81.18 | 82.06 | 80.98 | 81.76 | 2,017,601 | +0.85(+1.04%) |
Oct 04, 2018 | 81.07 | 81.30 | 80.41 | 80.92 | 1,359,315 | -0.44(-0.54%) |
Oct 03, 2018 | 81.91 | 82.17 | 81.11 | 81.36 | 1,284,823 | -0.38(-0.47%) |
Oct 02, 2018 | 81.97 | 82.12 | 81.56 | 81.74 | 1,211,576 | -0.22(-0.27%) |
Oct 01, 2018 | 82.50 | 82.55 | 81.87 | 81.96 | 1,002,053 | -0.17(-0.21%) |
Sep 28, 2018 | 81.62 | 82.20 | 81.56 | 82.13 | 2,435,359 | +0.46(+0.57%) |
Sep 27, 2018 | 81.70 | 82.31 | 81.48 | 81.66 | 1,591,085 | +0.07(+0.09%) |
Sep 26, 2018 | 82.12 | 82.25 | 81.49 | 81.59 | 1,761,445 | -0.55(-0.68%) |
Sep 25, 2018 | 82.49 | 82.63 | 82.00 | 82.15 | 1,593,863 | -0.12(-0.14%) |
Sep 24, 2018 | 83.09 | 83.14 | 82.10 | 82.26 | 1,325,430 | -0.83(-1.00%) |
Sep 21, 2018 | 83.66 | 83.66 | 83.07 | 83.09 | 2,469,796 | -0.27(-0.33%) |
Sep 20, 2018 | 83.14 | 83.58 | 82.96 | 83.36 | 1,280,037 | +0.46(+0.56%) |
Sep 19, 2018 | 83.73 | 83.84 | 82.76 | 82.90 | 1,663,464 | -1.18(-1.41%) |
Sep 18, 2018 | 83.91 | 84.39 | 83.72 | 84.08 | 1,868,082 | +0.36(+0.43%) |
Sep 17, 2018 | 83.74 | 83.91 | 83.27 | 83.72 | 868,797 | +0.07(+0.09%) |
Sep 14, 2018 | 83.58 | 83.76 | 83.16 | 83.65 | 1,217,074 | +0.00(+0.00%) |
Sep 13, 2018 | 83.63 | 83.72 | 83.14 | 83.65 | 1,164,472 | +0.25(+0.31%) |
Sep 12, 2018 | 83.95 | 83.99 | 83.33 | 83.39 | 2,459,252 | -0.54(-0.64%) |
Sep 11, 2018 | 83.38 | 84.23 | 83.38 | 83.93 | 1,869,346 | +0.36(+0.43%) |
Sep 10, 2018 | 83.64 | 83.86 | 83.49 | 83.56 | 2,897,351 | +0.12(+0.14%) |
Sep 07, 2018 | 83.45 | 83.95 | 83.26 | 83.45 | 2,217,513 | -0.06(-0.08%) |
Sep 06, 2018 | 82.76 | 83.54 | 82.76 | 83.51 | 1,910,665 | +0.73(+0.88%) |
Sep 05, 2018 | 82.31 | 82.86 | 81.98 | 82.78 | 1,996,411 | +0.38(+0.46%) |
Sep 04, 2018 | 82.11 | 82.44 | 81.96 | 82.40 | 1,503,493 | +0.20(+0.24%) |
Aug 31, 2018 | 82.20 | 82.20 | 82.20 | 0 | +0.13(+0.15%) | |
Aug 30, 2018 | 81.86 | 82.13 | 81.66 | 82.07 | 1,447,789 | +0.12(+0.14%) |
Aug 29, 2018 | 81.94 | 82.11 | 81.57 | 81.96 | 1,185,899 | +0.17(+0.21%) |
Aug 28, 2018 | 82.04 | 82.14 | 81.54 | 81.78 | 1,397,251 | -0.21(-0.25%) |
Aug 27, 2018 | 82.27 | 82.38 | 81.81 | 81.99 | 1,618,548 | -0.03(-0.03%) |
Aug 24, 2018 | 82.04 | 82.29 | 81.71 | 82.02 | 1,272,830 | +0.06(+0.08%) |
Aug 23, 2018 | 81.84 | 82.20 | 81.67 | 81.96 | 1,057,749 | +0.03(+0.03%) |
Aug 22, 2018 | 82.24 | 82.24 | 81.86 | 81.93 | 1,419,806 | -0.25(-0.31%) |
Aug 21, 2018 | 82.59 | 82.76 | 81.86 | 82.18 | 1,688,580 | -0.26(-0.32%) |
Aug 20, 2018 | 82.82 | 82.87 | 82.42 | 82.44 | 1,993,436 | -0.15(-0.19%) |
Aug 17, 2018 | 82.24 | 82.72 | 82.03 | 82.60 | 1,830,066 | +0.44(+0.54%) |
Aug 16, 2018 | 82.25 | 82.43 | 81.67 | 82.15 | 1,431,788 | +0.17(+0.21%) |
Aug 15, 2018 | 81.33 | 82.10 | 80.94 | 81.98 | 1,767,010 | +0.46(+0.57%) |
Aug 14, 2018 | 81.54 | 82.05 | 81.26 | 81.52 | 2,280,495 | +0.13(+0.16%) |
Aug 13, 2018 | 81.35 | 81.86 | 81.07 | 81.39 | 3,047,219 | +0.06(+0.08%) |
Aug 10, 2018 | 81.52 | 81.79 | 81.11 | 81.33 | 2,305,139 | -0.18(-0.22%) |
Aug 09, 2018 | 81.53 | 81.63 | 81.20 | 81.51 | 1,260,164 | +0.10(+0.12%) |
Aug 08, 2018 | 81.60 | 81.95 | 81.18 | 81.41 | 1,035,597 | +0.11(+0.13%) |
Aug 07, 2018 | 81.50 | 81.66 | 81.09 | 81.30 | 1,888,965 | +0.08(+0.10%) |
Aug 06, 2018 | 80.84 | 81.30 | 80.68 | 81.22 | 1,967,455 | +0.24(+0.29%) |
Aug 03, 2018 | 81.39 | 81.39 | 80.07 | 80.99 | 2,084,964 | -0.50(-0.61%) |
Aug 02, 2018 | 81.45 | 81.73 | 81.03 | 81.48 | 2,387,678 | +0.22(+0.27%) |