Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 76.28 | 76.44 | 76.27 | 76.39 | 7,012,574 | +0.20(+0.26%) |
Jan 30, 2020 | 76.25 | 76.33 | 76.13 | 76.20 | 5,368,914 | +0.02(+0.02%) |
Jan 29, 2020 | 76.08 | 76.22 | 76.05 | 76.18 | 4,676,688 | +0.21(+0.28%) |
Jan 28, 2020 | 76.04 | 76.05 | 75.91 | 75.96 | 4,470,608 | -0.13(-0.18%) |
Jan 27, 2020 | 76.08 | 76.11 | 76.02 | 76.10 | 3,591,962 | +0.25(+0.33%) |
Jan 24, 2020 | 75.78 | 75.93 | 75.75 | 75.85 | 5,091,872 | +0.12(+0.15%) |
Jan 23, 2020 | 75.73 | 75.78 | 75.68 | 75.73 | 3,475,771 | +0.13(+0.18%) |
Jan 22, 2020 | 75.56 | 75.60 | 75.53 | 75.60 | 4,692,993 | +0.06(+0.08%) |
Jan 21, 2020 | 75.47 | 75.56 | 75.41 | 75.53 | 3,258,389 | +0.19(+0.25%) |
Jan 17, 2020 | 75.28 | 75.36 | 75.26 | 75.35 | 3,459,772 | -0.01(-0.01%) |
Jan 16, 2020 | 75.36 | 75.41 | 75.31 | 75.36 | 5,355,765 | -0.04(-0.06%) |
Jan 15, 2020 | 75.39 | 75.40 | 75.31 | 75.40 | 2,904,267 | +0.12(+0.15%) |
Jan 14, 2020 | 75.21 | 75.29 | 75.20 | 75.28 | 3,909,591 | +0.11(+0.14%) |
Jan 13, 2020 | 75.20 | 75.20 | 75.12 | 75.18 | 4,182,056 | -0.04(-0.06%) |
Jan 10, 2020 | 75.18 | 75.25 | 75.12 | 75.22 | 5,066,459 | +0.13(+0.17%) |
Jan 09, 2020 | 74.95 | 75.12 | 74.91 | 75.10 | 6,589,950 | +0.09(+0.12%) |
Jan 08, 2020 | 75.15 | 75.21 | 74.95 | 75.01 | 4,113,392 | -0.12(-0.15%) |
Jan 07, 2020 | 75.21 | 75.21 | 75.10 | 75.12 | 3,391,932 | -0.06(-0.08%) |
Jan 06, 2020 | 75.30 | 75.31 | 75.13 | 75.19 | 4,153,746 | -0.09(-0.12%) |
Jan 03, 2020 | 75.20 | 75.29 | 75.12 | 75.28 | 6,009,626 | +0.27(+0.36%) |
Jan 02, 2020 | 75.02 | 75.13 | 74.97 | 75.01 | 6,169,505 | +0.10(+0.13%) |
Dec 31, 2019 | 74.90 | 74.96 | 74.82 | 74.91 | 6,639,897 | -0.08(-0.11%) |
Dec 30, 2019 | 74.82 | 74.99 | 74.79 | 74.99 | 2,868,073 | -0.03(-0.04%) |
Dec 27, 2019 | 75.00 | 75.03 | 74.97 | 75.02 | 2,172,027 | +0.11(+0.14%) |
Dec 26, 2019 | 74.87 | 74.91 | 74.78 | 74.91 | 2,279,709 | +0.07(+0.10%) |
Dec 24, 2019 | 74.70 | 74.86 | 74.69 | 74.84 | 1,883,759 | +0.07(+0.10%) |
Dec 23, 2019 | 74.85 | 74.86 | 74.70 | 74.77 | 4,693,462 | -0.05(-0.06%) |
Dec 20, 2019 | 74.75 | 74.83 | 74.71 | 74.81 | 4,091,000 | +0.02(+0.02%) |
Dec 19, 2019 | 74.76 | 74.86 | 74.72 | 74.80 | 3,635,913 | +0.05(+0.07%) |
Dec 18, 2019 | 74.86 | 74.86 | 74.69 | 74.74 | 4,247,942 | -0.10(-0.13%) |
Dec 17, 2019 | 74.94 | 74.96 | 74.81 | 74.84 | 3,683,127 | +0.01(+0.01%) |
Dec 16, 2019 | 74.91 | 74.93 | 74.81 | 74.83 | 3,227,396 | -0.20(-0.27%) |
Dec 13, 2019 | 74.89 | 75.07 | 74.74 | 75.04 | 4,350,628 | +0.34(+0.45%) |
Dec 12, 2019 | 75.00 | 75.00 | 74.61 | 74.70 | 5,212,803 | -0.36(-0.47%) |
Dec 11, 2019 | 74.93 | 75.09 | 74.90 | 75.05 | 2,896,805 | +0.25(+0.33%) |
Dec 10, 2019 | 74.90 | 74.91 | 74.78 | 74.80 | 3,029,989 | -0.05(-0.07%) |
Dec 09, 2019 | 74.94 | 74.95 | 74.85 | 74.86 | 3,136,127 | +0.02(+0.02%) |
Dec 06, 2019 | 74.79 | 74.95 | 74.75 | 74.84 | 4,624,394 | -0.10(-0.13%) |
Dec 05, 2019 | 74.90 | 74.98 | 74.85 | 74.94 | 3,197,648 | -0.08(-0.11%) |
Dec 04, 2019 | 75.10 | 75.12 | 74.92 | 75.02 | 4,349,751 | -0.15(-0.20%) |
Dec 03, 2019 | 75.02 | 75.25 | 74.98 | 75.17 | 3,807,655 | +0.40(+0.54%) |
Dec 02, 2019 | 74.72 | 74.77 | 74.65 | 74.77 | 4,203,181 | -0.20(-0.26%) |
Nov 29, 2019 | 74.97 | 74.98 | 74.88 | 74.97 | 2,850,443 | +0.00(+0.00%) |
Nov 27, 2019 | 74.98 | 75.02 | 74.95 | 74.97 | 2,578,228 | -0.12(-0.15%) |
Nov 26, 2019 | 75.06 | 75.10 | 75.02 | 75.08 | 3,606,466 | +0.12(+0.17%) |
Nov 25, 2019 | 74.94 | 74.98 | 74.91 | 74.96 | 3,873,201 | +0.07(+0.09%) |
Nov 22, 2019 | 74.92 | 74.93 | 74.82 | 74.89 | 3,507,649 | +0.04(+0.06%) |
Nov 21, 2019 | 74.87 | 74.88 | 74.77 | 74.84 | 3,125,366 | -0.12(-0.17%) |
Nov 20, 2019 | 74.89 | 74.97 | 74.84 | 74.97 | 5,536,765 | +0.20(+0.27%) |
Nov 19, 2019 | 74.69 | 74.80 | 74.68 | 74.76 | 4,174,420 | +0.08(+0.11%) |
Nov 18, 2019 | 74.70 | 74.74 | 74.66 | 74.68 | 4,106,304 | +0.11(+0.14%) |
Nov 15, 2019 | 74.55 | 74.64 | 74.53 | 74.57 | 2,633,548 | -0.03(-0.04%) |
Nov 14, 2019 | 74.64 | 74.67 | 74.59 | 74.60 | 2,585,756 | +0.21(+0.29%) |
Nov 13, 2019 | 74.40 | 74.45 | 74.34 | 74.39 | 3,025,636 | +0.13(+0.18%) |
Nov 12, 2019 | 74.24 | 74.31 | 74.16 | 74.25 | 3,454,869 | +0.04(+0.06%) |
Nov 11, 2019 | 74.26 | 74.29 | 74.16 | 74.21 | 2,165,680 | +0.04(+0.06%) |
Nov 08, 2019 | 74.22 | 74.34 | 74.16 | 74.16 | 2,395,514 | -0.07(-0.10%) |
Nov 07, 2019 | 74.37 | 74.37 | 74.05 | 74.24 | 4,235,847 | -0.38(-0.51%) |
Nov 06, 2019 | 74.48 | 74.65 | 74.47 | 74.62 | 3,538,529 | +0.16(+0.22%) |
Nov 05, 2019 | 74.52 | 74.53 | 74.37 | 74.46 | 3,250,195 | -0.26(-0.35%) |
Nov 04, 2019 | 74.75 | 74.76 | 74.67 | 74.72 | 2,748,564 | -0.21(-0.28%) |
Nov 01, 2019 | 74.93 | 75.03 | 74.81 | 74.93 | 3,116,586 | -0.07(-0.09%) |
Oct 31, 2019 | 74.84 | 75.00 | 74.81 | 75.00 | 3,473,052 | +0.36(+0.48%) |
Oct 30, 2019 | 74.49 | 74.65 | 74.45 | 74.64 | 3,191,578 | +0.24(+0.32%) |
Oct 29, 2019 | 74.48 | 74.48 | 74.38 | 74.40 | 3,076,118 | +0.02(+0.02%) |
Oct 28, 2019 | 74.40 | 74.41 | 74.33 | 74.38 | 3,225,099 | -0.16(-0.21%) |
Oct 25, 2019 | 74.71 | 74.71 | 74.50 | 74.54 | 2,431,203 | -0.12(-0.17%) |
Oct 24, 2019 | 74.70 | 74.78 | 74.65 | 74.67 | 2,652,946 | +0.01(+0.01%) |
Oct 23, 2019 | 74.74 | 74.77 | 74.65 | 74.66 | 4,789,645 | +0.04(+0.05%) |
Oct 22, 2019 | 74.64 | 74.67 | 74.51 | 74.62 | 5,122,215 | +0.13(+0.18%) |
Oct 21, 2019 | 74.59 | 74.62 | 74.49 | 74.49 | 2,624,773 | -0.18(-0.24%) |
Oct 18, 2019 | 74.67 | 74.76 | 74.66 | 74.67 | 2,781,770 | +0.04(+0.05%) |
Oct 17, 2019 | 74.61 | 74.73 | 74.56 | 74.63 | 2,727,669 | +0.00(+0.00%) |
Oct 16, 2019 | 74.59 | 74.68 | 74.56 | 74.63 | 2,873,355 | +0.08(+0.11%) |
Oct 15, 2019 | 74.70 | 74.75 | 74.52 | 74.55 | 2,714,108 | -0.20(-0.26%) |
Oct 14, 2019 | 74.76 | 74.77 | 74.69 | 74.75 | 1,804,141 | +0.12(+0.17%) |
Oct 11, 2019 | 74.68 | 74.69 | 74.50 | 74.62 | 3,829,300 | -0.28(-0.37%) |
Oct 10, 2019 | 75.05 | 75.07 | 74.85 | 74.90 | 4,150,653 | -0.23(-0.31%) |
Oct 09, 2019 | 75.24 | 75.24 | 75.07 | 75.13 | 3,592,376 | -0.09(-0.12%) |
Oct 08, 2019 | 75.35 | 75.36 | 75.16 | 75.22 | 4,369,030 | +0.04(+0.05%) |
Oct 07, 2019 | 75.25 | 75.32 | 75.17 | 75.18 | 5,297,910 | -0.20(-0.26%) |
Oct 04, 2019 | 75.31 | 75.41 | 75.27 | 75.38 | 3,729,573 | +0.12(+0.17%) |
Oct 03, 2019 | 75.09 | 75.37 | 75.08 | 75.25 | 3,549,278 | +0.25(+0.33%) |
Oct 02, 2019 | 74.99 | 75.08 | 74.92 | 75.00 | 4,216,035 | +0.17(+0.23%) |
Oct 01, 2019 | 74.59 | 75.00 | 74.56 | 74.84 | 6,066,960 | +0.07(+0.10%) |
Sep 30, 2019 | 74.61 | 74.80 | 74.59 | 74.76 | 5,942,127 | +0.05(+0.07%) |
Sep 27, 2019 | 74.62 | 74.75 | 74.62 | 74.71 | 3,137,509 | +0.08(+0.11%) |
Sep 26, 2019 | 74.66 | 74.71 | 74.60 | 74.63 | 3,286,141 | +0.12(+0.17%) |
Sep 25, 2019 | 74.77 | 74.78 | 74.45 | 74.51 | 3,398,640 | -0.35(-0.47%) |
Sep 24, 2019 | 74.69 | 74.88 | 74.67 | 74.86 | 3,436,980 | +0.26(+0.34%) |
Sep 23, 2019 | 74.65 | 74.79 | 74.59 | 74.60 | 2,671,651 | +0.05(+0.07%) |
Sep 20, 2019 | 74.37 | 74.56 | 74.34 | 74.55 | 2,752,421 | +0.27(+0.36%) |
Sep 19, 2019 | 74.37 | 74.39 | 74.26 | 74.29 | 2,971,298 | +0.11(+0.14%) |
Sep 18, 2019 | 74.29 | 74.42 | 74.14 | 74.18 | 2,889,152 | +0.05(+0.07%) |
Sep 17, 2019 | 74.01 | 74.18 | 73.94 | 74.13 | 3,406,748 | +0.17(+0.23%) |
Sep 16, 2019 | 73.97 | 74.03 | 73.86 | 73.96 | 3,354,480 | +0.19(+0.26%) |
Sep 13, 2019 | 74.05 | 74.09 | 73.75 | 73.76 | 3,513,563 | -0.43(-0.57%) |
Sep 12, 2019 | 74.52 | 74.54 | 74.14 | 74.19 | 3,416,496 | -0.14(-0.19%) |
Sep 11, 2019 | 74.31 | 74.42 | 74.30 | 74.33 | 2,292,659 | -0.04(-0.06%) |
Sep 10, 2019 | 74.70 | 74.72 | 74.35 | 74.37 | 2,739,562 | -0.38(-0.51%) |
Sep 09, 2019 | 74.80 | 74.87 | 74.74 | 74.75 | 2,956,942 | -0.35(-0.46%) |
Sep 06, 2019 | 75.06 | 75.13 | 75.02 | 75.10 | 3,121,925 | +0.09(+0.12%) |
Sep 05, 2019 | 75.14 | 75.18 | 74.89 | 75.01 | 3,571,716 | -0.39(-0.52%) |
Sep 04, 2019 | 75.24 | 75.41 | 75.22 | 75.40 | 3,234,434 | +0.14(+0.19%) |
Sep 03, 2019 | 75.25 | 75.43 | 75.13 | 75.26 | 3,778,332 | +0.07(+0.09%) |
Aug 30, 2019 | 75.13 | 75.25 | 75.10 | 75.19 | 3,238,969 | -0.01(-0.01%) |
Aug 29, 2019 | 75.21 | 75.21 | 75.06 | 75.20 | 3,183,042 | -0.04(-0.06%) |
Aug 28, 2019 | 75.36 | 75.37 | 75.23 | 75.24 | 3,794,206 | +0.03(+0.04%) |
Aug 27, 2019 | 75.08 | 75.23 | 75.05 | 75.22 | 2,774,833 | +0.26(+0.34%) |
Aug 26, 2019 | 75.04 | 75.09 | 74.91 | 74.96 | 2,669,650 | -0.04(-0.06%) |
Aug 23, 2019 | 74.70 | 75.08 | 74.68 | 75.00 | 3,508,901 | +0.27(+0.37%) |
Aug 22, 2019 | 74.79 | 74.89 | 74.70 | 74.73 | 3,659,198 | -0.14(-0.19%) |
Aug 21, 2019 | 74.84 | 75.00 | 74.79 | 74.87 | 2,865,988 | -0.04(-0.05%) |
Aug 20, 2019 | 74.87 | 74.91 | 74.82 | 74.91 | 2,906,554 | +0.19(+0.26%) |
Aug 19, 2019 | 74.70 | 74.78 | 74.66 | 74.71 | 4,119,816 | -0.24(-0.32%) |
Aug 16, 2019 | 74.90 | 74.98 | 74.74 | 74.95 | 4,436,067 | -0.08(-0.11%) |
Aug 15, 2019 | 74.81 | 75.12 | 74.75 | 75.03 | 4,932,577 | +0.36(+0.49%) |
Aug 14, 2019 | 74.69 | 74.73 | 74.62 | 74.67 | 3,843,364 | +0.27(+0.36%) |
Aug 13, 2019 | 74.55 | 74.58 | 74.33 | 74.40 | 3,734,705 | -0.11(-0.15%) |
Aug 12, 2019 | 74.42 | 74.57 | 74.38 | 74.52 | 3,404,440 | +0.33(+0.44%) |
Aug 09, 2019 | 74.36 | 74.43 | 74.17 | 74.19 | 3,206,033 | -0.13(-0.18%) |
Aug 08, 2019 | 74.13 | 74.37 | 74.03 | 74.32 | 3,671,793 | +0.06(+0.08%) |
Aug 07, 2019 | 74.62 | 74.66 | 74.24 | 74.26 | 6,243,412 | +0.00(+0.00%) |
Aug 06, 2019 | 74.10 | 74.28 | 74.07 | 74.26 | 5,590,453 | +0.19(+0.25%) |
Aug 05, 2019 | 74.01 | 74.13 | 73.94 | 74.08 | 4,848,851 | +0.32(+0.43%) |
Aug 02, 2019 | 73.72 | 73.79 | 73.66 | 73.76 | 6,103,087 | +0.07(+0.10%) |
Aug 01, 2019 | 73.31 | 73.72 | 73.28 | 73.69 | 3,710,557 | +0.52(+0.72%) |
Jul 31, 2019 | 73.09 | 73.30 | 72.97 | 73.16 | 2,982,072 | +0.09(+0.12%) |
Jul 30, 2019 | 73.11 | 73.12 | 73.02 | 73.08 | 2,233,449 | -0.02(-0.02%) |
Jul 29, 2019 | 73.13 | 73.14 | 73.06 | 73.09 | 2,010,132 | +0.04(+0.06%) |
Jul 26, 2019 | 73.09 | 73.09 | 73.01 | 73.05 | 2,737,852 | +0.00(+0.00%) |
Jul 25, 2019 | 73.10 | 73.12 | 72.93 | 73.05 | 2,494,682 | -0.08(-0.11%) |
Jul 24, 2019 | 73.12 | 73.19 | 73.10 | 73.13 | 2,876,690 | +0.07(+0.10%) |
Jul 23, 2019 | 73.08 | 73.12 | 73.01 | 73.06 | 2,041,517 | -0.06(-0.08%) |
Jul 22, 2019 | 73.18 | 73.19 | 73.09 | 73.12 | 1,957,487 | +0.08(+0.11%) |
Jul 19, 2019 | 73.03 | 73.09 | 73.00 | 73.04 | 2,458,553 | -0.08(-0.11%) |
Jul 18, 2019 | 72.96 | 73.15 | 72.93 | 73.12 | 3,769,952 | +0.13(+0.18%) |
Jul 17, 2019 | 72.87 | 73.00 | 72.85 | 72.99 | 2,339,534 | +0.22(+0.30%) |
Jul 16, 2019 | 72.74 | 72.79 | 72.69 | 72.77 | 2,602,503 | -0.10(-0.13%) |
Jul 15, 2019 | 72.75 | 72.86 | 72.75 | 72.86 | 2,547,856 | +0.11(+0.15%) |
Jul 12, 2019 | 72.70 | 72.78 | 72.67 | 72.76 | 2,569,502 | +0.06(+0.08%) |
Jul 11, 2019 | 72.91 | 72.96 | 72.66 | 72.70 | 3,430,710 | -0.24(-0.33%) |
Jul 10, 2019 | 72.96 | 73.00 | 72.88 | 72.93 | 2,379,112 | +0.06(+0.08%) |
Jul 09, 2019 | 72.98 | 72.98 | 72.86 | 72.87 | 2,086,654 | -0.10(-0.13%) |
Jul 08, 2019 | 73.06 | 73.09 | 72.95 | 72.97 | 1,998,312 | -0.01(-0.01%) |
Jul 05, 2019 | 73.01 | 73.03 | 72.83 | 72.98 | 2,673,529 | -0.34(-0.47%) |
Jul 03, 2019 | 73.26 | 73.36 | 73.23 | 73.32 | 1,952,140 | +0.13(+0.18%) |
Jul 02, 2019 | 73.09 | 73.22 | 73.04 | 73.19 | 3,547,555 | +0.16(+0.22%) |
Jul 01, 2019 | 73.08 | 73.12 | 72.94 | 73.03 | 2,675,874 | -0.02(-0.03%) |
Jun 28, 2019 | 72.96 | 73.07 | 72.95 | 73.05 | 2,904,834 | +0.06(+0.08%) |
Jun 27, 2019 | 72.90 | 73.01 | 72.84 | 72.99 | 2,298,493 | +0.21(+0.29%) |
Jun 26, 2019 | 72.93 | 72.94 | 72.77 | 72.78 | 2,496,835 | -0.17(-0.23%) |
Jun 25, 2019 | 72.98 | 73.04 | 72.90 | 72.95 | 3,069,912 | +0.03(+0.04%) |
Jun 24, 2019 | 72.89 | 72.97 | 72.86 | 72.92 | 3,188,192 | +0.13(+0.18%) |
Jun 21, 2019 | 72.86 | 72.88 | 72.74 | 72.79 | 2,726,878 | -0.20(-0.28%) |
Jun 20, 2019 | 73.01 | 73.11 | 72.98 | 72.99 | 2,469,294 | +0.11(+0.16%) |
Jun 19, 2019 | 72.54 | 72.88 | 72.51 | 72.88 | 2,839,258 | +0.25(+0.34%) |
Jun 18, 2019 | 72.69 | 72.75 | 72.58 | 72.63 | 3,800,185 | +0.17(+0.23%) |
Jun 17, 2019 | 72.38 | 72.49 | 72.38 | 72.47 | 3,175,530 | +0.00(+0.00%) |
Jun 14, 2019 | 72.39 | 72.48 | 72.38 | 72.47 | 2,570,641 | +0.01(+0.01%) |
Jun 13, 2019 | 72.38 | 72.49 | 72.37 | 72.46 | 2,213,117 | +0.12(+0.17%) |
Jun 12, 2019 | 72.25 | 72.33 | 72.23 | 72.33 | 2,165,493 | +0.12(+0.17%) |
Jun 11, 2019 | 72.22 | 72.27 | 72.18 | 72.21 | 3,823,058 | -0.21(-0.29%) |
Jun 10, 2019 | 72.34 | 72.42 | 72.24 | 72.42 | 2,748,775 | +0.01(+0.01%) |
Jun 07, 2019 | 72.43 | 72.50 | 72.36 | 72.41 | 2,831,491 | +0.19(+0.27%) |
Jun 06, 2019 | 72.26 | 72.34 | 72.17 | 72.22 | 3,405,959 | -0.02(-0.02%) |
Jun 05, 2019 | 72.27 | 72.36 | 72.17 | 72.24 | 8,348,268 | +0.00(+0.00%) |
Jun 04, 2019 | 72.25 | 72.30 | 72.14 | 72.24 | 3,305,239 | -0.12(-0.17%) |
Jun 03, 2019 | 72.24 | 72.39 | 72.15 | 72.36 | 4,306,476 | +0.21(+0.28%) |
May 31, 2019 | 71.98 | 72.15 | 71.93 | 72.15 | 6,723,112 | +0.32(+0.44%) |
May 30, 2019 | 71.72 | 71.86 | 71.65 | 71.84 | 2,568,651 | +0.19(+0.27%) |
May 29, 2019 | 71.72 | 71.82 | 71.65 | 71.65 | 3,581,970 | -0.02(-0.02%) |
May 28, 2019 | 71.63 | 71.67 | 71.58 | 71.66 | 2,177,719 | +0.15(+0.21%) |
May 24, 2019 | 71.51 | 71.53 | 71.47 | 71.51 | 2,017,412 | +0.00(+0.00%) |
May 23, 2019 | 71.34 | 71.58 | 71.34 | 71.51 | 6,079,644 | +0.25(+0.36%) |
May 22, 2019 | 71.17 | 71.30 | 71.17 | 71.26 | 4,559,697 | +0.13(+0.19%) |
May 21, 2019 | 71.16 | 71.17 | 71.11 | 71.13 | 1,991,156 | -0.04(-0.05%) |
May 20, 2019 | 71.25 | 71.29 | 71.16 | 71.16 | 2,493,808 | -0.09(-0.12%) |
May 17, 2019 | 71.33 | 71.34 | 71.20 | 71.25 | 1,840,974 | +0.02(+0.02%) |
May 16, 2019 | 71.28 | 71.28 | 71.22 | 71.23 | 2,123,123 | -0.11(-0.15%) |
May 15, 2019 | 71.36 | 71.38 | 71.26 | 71.34 | 2,212,188 | +0.11(+0.15%) |
May 14, 2019 | 71.21 | 71.24 | 71.19 | 71.23 | 5,104,039 | +0.04(+0.06%) |
May 13, 2019 | 71.17 | 71.24 | 71.15 | 71.19 | 3,906,040 | +0.15(+0.21%) |
May 10, 2019 | 71.06 | 71.13 | 71.02 | 71.04 | 5,333,947 | -0.01(-0.01%) |
May 09, 2019 | 71.11 | 71.13 | 70.94 | 71.05 | 2,195,375 | +0.07(+0.10%) |
May 08, 2019 | 71.08 | 71.12 | 70.98 | 70.98 | 5,414,531 | -0.05(-0.07%) |
May 07, 2019 | 71.02 | 71.07 | 70.99 | 71.03 | 3,674,038 | +0.19(+0.27%) |
May 06, 2019 | 70.94 | 70.99 | 70.84 | 70.84 | 2,576,543 | +0.00(+0.00%) |
May 03, 2019 | 70.82 | 70.88 | 70.79 | 70.84 | 2,139,939 | +0.13(+0.19%) |
May 02, 2019 | 70.81 | 70.83 | 70.65 | 70.71 | 2,349,184 | -0.16(-0.22%) |
May 01, 2019 | 70.87 | 71.08 | 70.81 | 70.86 | 2,319,135 | +0.00(+0.01%) |
Apr 30, 2019 | 70.72 | 70.86 | 70.72 | 70.86 | 2,714,904 | +0.11(+0.15%) |
Apr 29, 2019 | 70.81 | 70.83 | 70.72 | 70.76 | 1,985,544 | -0.15(-0.21%) |
Apr 26, 2019 | 70.90 | 70.94 | 70.88 | 70.90 | 1,853,755 | +0.16(+0.22%) |
Apr 25, 2019 | 70.76 | 70.79 | 70.69 | 70.75 | 1,414,589 | -0.02(-0.02%) |
Apr 24, 2019 | 70.72 | 70.77 | 70.69 | 70.76 | 1,565,796 | +0.18(+0.26%) |
Apr 23, 2019 | 70.55 | 70.59 | 70.52 | 70.58 | 3,020,233 | +0.12(+0.17%) |
Apr 22, 2019 | 70.53 | 70.53 | 70.42 | 70.46 | 2,102,401 | -0.07(-0.10%) |
Apr 18, 2019 | 70.55 | 70.58 | 70.48 | 70.53 | 1,833,189 | +0.10(+0.14%) |
Apr 17, 2019 | 70.43 | 70.52 | 70.42 | 70.43 | 2,053,722 | +0.00(+0.00%) |
Apr 16, 2019 | 70.48 | 70.50 | 70.41 | 70.43 | 2,287,386 | -0.12(-0.17%) |
Apr 15, 2019 | 70.53 | 70.57 | 70.52 | 70.55 | 1,909,561 | +0.02(+0.02%) |
Apr 12, 2019 | 70.61 | 70.62 | 70.53 | 70.54 | 2,081,347 | -0.13(-0.19%) |
Apr 11, 2019 | 70.73 | 70.74 | 70.64 | 70.67 | 3,018,542 | -0.12(-0.17%) |
Apr 10, 2019 | 70.73 | 70.81 | 70.72 | 70.79 | 3,900,910 | +0.10(+0.14%) |
Apr 09, 2019 | 70.70 | 70.74 | 70.65 | 70.69 | 2,192,588 | +0.11(+0.15%) |
Apr 08, 2019 | 70.67 | 70.67 | 70.55 | 70.59 | 4,334,969 | -0.07(-0.10%) |
Apr 05, 2019 | 70.55 | 70.67 | 70.55 | 70.66 | 2,435,646 | +0.05(+0.07%) |
Apr 04, 2019 | 70.56 | 70.62 | 70.53 | 70.61 | 1,812,034 | +0.07(+0.10%) |
Apr 03, 2019 | 70.53 | 70.57 | 70.49 | 70.54 | 2,487,638 | -0.10(-0.14%) |
Apr 02, 2019 | 70.63 | 70.70 | 70.60 | 70.63 | 7,204,287 | +0.03(+0.05%) |
Apr 01, 2019 | 70.77 | 70.77 | 70.56 | 70.60 | 4,691,998 | -0.28(-0.40%) |
Mar 29, 2019 | 70.79 | 70.90 | 70.78 | 70.88 | 2,218,536 | -0.05(-0.07%) |
Mar 28, 2019 | 70.90 | 70.96 | 70.83 | 70.93 | 2,082,591 | +0.03(+0.05%) |
Mar 27, 2019 | 70.88 | 70.99 | 70.86 | 70.90 | 2,430,260 | +0.13(+0.19%) |
Mar 26, 2019 | 70.70 | 70.83 | 70.68 | 70.76 | 4,039,910 | +0.02(+0.02%) |
Mar 25, 2019 | 70.68 | 70.88 | 70.62 | 70.75 | 2,329,690 | +0.09(+0.12%) |
Mar 22, 2019 | 70.56 | 70.70 | 70.50 | 70.66 | 3,131,377 | +0.38(+0.55%) |
Mar 21, 2019 | 70.29 | 70.32 | 70.27 | 70.28 | 2,268,372 | +0.02(+0.02%) |
Mar 20, 2019 | 70.01 | 70.28 | 70.00 | 70.26 | 2,896,277 | +0.31(+0.44%) |
Mar 19, 2019 | 69.92 | 70.00 | 69.90 | 69.95 | 3,095,137 | -0.03(-0.05%) |
Mar 18, 2019 | 70.00 | 70.02 | 69.93 | 69.99 | 6,120,992 | -0.04(-0.06%) |
Mar 15, 2019 | 70.01 | 70.07 | 69.97 | 70.03 | 1,877,566 | +0.13(+0.19%) |
Mar 14, 2019 | 69.97 | 69.97 | 69.85 | 69.90 | 4,648,254 | -0.06(-0.09%) |
Mar 13, 2019 | 69.97 | 69.99 | 69.94 | 69.96 | 1,510,251 | -0.03(-0.05%) |
Mar 12, 2019 | 69.89 | 70.01 | 69.87 | 70.00 | 2,243,170 | +0.17(+0.24%) |
Mar 11, 2019 | 69.87 | 69.87 | 69.82 | 69.83 | 2,165,993 | -0.03(-0.05%) |
Mar 08, 2019 | 69.81 | 69.89 | 69.74 | 69.87 | 5,026,352 | +0.09(+0.13%) |
Mar 07, 2019 | 69.71 | 69.81 | 69.66 | 69.78 | 2,659,704 | +0.20(+0.29%) |
Mar 06, 2019 | 69.55 | 69.64 | 69.52 | 69.58 | 1,865,817 | +0.09(+0.13%) |
Mar 05, 2019 | 69.39 | 69.51 | 69.39 | 69.49 | 2,204,191 | +0.05(+0.08%) |
Mar 04, 2019 | 69.44 | 69.48 | 69.39 | 69.44 | 2,899,184 | +0.12(+0.18%) |
Mar 01, 2019 | 69.45 | 69.48 | 69.32 | 69.32 | 3,476,011 | -0.22(-0.31%) |
Feb 28, 2019 | 69.61 | 69.61 | 69.46 | 69.53 | 4,624,632 | -0.08(-0.11%) |
Feb 27, 2019 | 69.70 | 69.70 | 69.56 | 69.61 | 1,518,830 | -0.14(-0.20%) |
Feb 26, 2019 | 69.74 | 69.79 | 69.70 | 69.75 | 1,613,153 | +0.10(+0.14%) |
Feb 25, 2019 | 69.65 | 69.68 | 69.61 | 69.65 | 2,576,775 | -0.03(-0.04%) |
Feb 22, 2019 | 69.62 | 69.76 | 69.57 | 69.68 | 2,223,077 | +0.16(+0.23%) |
Feb 21, 2019 | 69.54 | 69.54 | 69.49 | 69.52 | 3,916,200 | -0.14(-0.20%) |
Feb 20, 2019 | 69.67 | 69.70 | 69.62 | 69.66 | 2,030,114 | -0.03(-0.04%) |
Feb 19, 2019 | 69.69 | 69.71 | 69.63 | 69.69 | 4,353,326 | +0.06(+0.09%) |
Feb 15, 2019 | 69.59 | 69.63 | 69.57 | 69.63 | 2,201,610 | +0.03(+0.04%) |
Feb 14, 2019 | 69.65 | 69.68 | 69.56 | 69.60 | 2,176,368 | +0.13(+0.18%) |
Feb 13, 2019 | 69.51 | 69.52 | 69.43 | 69.47 | 1,873,056 | -0.11(-0.16%) |
Feb 12, 2019 | 69.56 | 69.59 | 69.52 | 69.58 | 1,769,319 | -0.01(-0.01%) |
Feb 11, 2019 | 69.56 | 69.62 | 69.52 | 69.59 | 2,985,849 | -0.03(-0.04%) |
Feb 08, 2019 | 69.57 | 69.67 | 69.55 | 69.62 | 1,766,293 | +0.10(+0.15%) |
Feb 07, 2019 | 69.50 | 69.55 | 69.47 | 69.51 | 2,840,947 | +0.05(+0.08%) |
Feb 06, 2019 | 69.50 | 69.52 | 69.42 | 69.46 | 3,127,930 | -0.03(-0.04%) |
Feb 05, 2019 | 69.43 | 69.51 | 69.42 | 69.49 | 2,755,522 | +0.15(+0.21%) |
Feb 04, 2019 | 69.35 | 69.35 | 69.28 | 69.34 | 4,682,229 | -0.06(-0.09%) |