Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 78.68 | 78.78 | 78.68 | 78.77 | 2,932,623 | +0.14(+0.18%) |
Oct 30, 2019 | 78.58 | 78.64 | 78.55 | 78.63 | 1,749,834 | +0.05(+0.06%) |
Oct 29, 2019 | 78.59 | 78.60 | 78.57 | 78.58 | 1,907,514 | +0.02(+0.02%) |
Oct 28, 2019 | 78.57 | 78.57 | 78.54 | 78.57 | 2,205,480 | -0.03(-0.04%) |
Oct 25, 2019 | 78.66 | 78.66 | 78.57 | 78.59 | 1,059,917 | -0.05(-0.06%) |
Oct 24, 2019 | 78.66 | 78.69 | 78.64 | 78.64 | 1,325,555 | +0.00(+0.00%) |
Oct 23, 2019 | 78.67 | 78.68 | 78.63 | 78.64 | 1,702,493 | -0.01(-0.01%) |
Oct 22, 2019 | 78.64 | 78.66 | 78.59 | 78.65 | 1,285,861 | +0.03(+0.04%) |
Oct 21, 2019 | 78.65 | 78.66 | 78.60 | 78.62 | 1,062,863 | -0.04(-0.05%) |
Oct 18, 2019 | 78.65 | 78.69 | 78.65 | 78.66 | 2,050,812 | +0.03(+0.04%) |
Oct 17, 2019 | 78.63 | 78.68 | 78.61 | 78.63 | 1,769,991 | +0.00(+0.00%) |
Oct 16, 2019 | 78.63 | 78.65 | 78.60 | 78.63 | 1,985,138 | +0.04(+0.05%) |
Oct 15, 2019 | 78.64 | 78.65 | 78.57 | 78.59 | 2,663,795 | -0.02(-0.02%) |
Oct 14, 2019 | 78.61 | 78.63 | 78.59 | 78.61 | 1,441,550 | +0.01(+0.01%) |
Oct 11, 2019 | 78.62 | 78.63 | 78.55 | 78.60 | 3,164,006 | -0.07(-0.09%) |
Oct 10, 2019 | 78.78 | 78.78 | 78.68 | 78.68 | 3,846,748 | -0.09(-0.12%) |
Oct 09, 2019 | 78.82 | 78.83 | 78.75 | 78.77 | 1,588,077 | -0.05(-0.06%) |
Oct 08, 2019 | 78.82 | 78.85 | 78.76 | 78.82 | 2,322,243 | +0.05(+0.06%) |
Oct 07, 2019 | 78.81 | 78.82 | 78.75 | 78.77 | 1,738,159 | -0.08(-0.11%) |
Oct 04, 2019 | 78.82 | 78.86 | 78.80 | 78.85 | 1,898,856 | -0.01(-0.01%) |
Oct 03, 2019 | 78.75 | 78.88 | 78.74 | 78.86 | 2,633,056 | +0.17(+0.21%) |
Oct 02, 2019 | 78.67 | 78.73 | 78.66 | 78.69 | 2,818,068 | +0.08(+0.11%) |
Oct 01, 2019 | 78.46 | 78.64 | 78.46 | 78.61 | 5,035,273 | +0.09(+0.11%) |
Sep 30, 2019 | 78.48 | 78.52 | 78.47 | 78.52 | 2,512,033 | +0.04(+0.05%) |
Sep 27, 2019 | 78.45 | 78.51 | 78.45 | 78.49 | 1,827,242 | +0.05(+0.06%) |
Sep 26, 2019 | 78.46 | 78.50 | 78.44 | 78.44 | 941,369 | -0.07(-0.09%) |
Sep 25, 2019 | 78.50 | 78.51 | 78.40 | 78.51 | 2,948,897 | +0.01(+0.01%) |
Sep 24, 2019 | 78.43 | 78.54 | 78.43 | 78.50 | 3,989,224 | +0.08(+0.11%) |
Sep 23, 2019 | 78.43 | 78.49 | 78.42 | 78.42 | 1,660,392 | +0.05(+0.06%) |
Sep 20, 2019 | 78.33 | 78.40 | 78.31 | 78.38 | 2,574,407 | +0.08(+0.11%) |
Sep 19, 2019 | 78.36 | 78.36 | 78.29 | 78.29 | 2,591,699 | +0.01(+0.01%) |
Sep 18, 2019 | 78.38 | 78.42 | 78.27 | 78.28 | 3,540,862 | -0.05(-0.06%) |
Sep 17, 2019 | 78.28 | 78.35 | 78.27 | 78.33 | 1,509,778 | +0.04(+0.05%) |
Sep 16, 2019 | 78.27 | 78.29 | 78.25 | 78.29 | 3,277,349 | +0.06(+0.08%) |
Sep 13, 2019 | 78.29 | 78.31 | 78.21 | 78.23 | 2,107,767 | -0.13(-0.17%) |
Sep 12, 2019 | 78.42 | 78.43 | 78.33 | 78.36 | 3,585,876 | -0.02(-0.02%) |
Sep 11, 2019 | 78.38 | 78.42 | 78.38 | 78.38 | 3,245,943 | +0.00(+0.00%) |
Sep 10, 2019 | 78.50 | 78.50 | 78.37 | 78.38 | 2,443,708 | -0.13(-0.17%) |
Sep 09, 2019 | 78.53 | 78.55 | 78.50 | 78.50 | 2,618,235 | -0.08(-0.11%) |
Sep 06, 2019 | 78.60 | 78.63 | 78.57 | 78.59 | 2,684,694 | +0.01(+0.01%) |
Sep 05, 2019 | 78.65 | 78.65 | 78.54 | 78.58 | 2,317,268 | -0.18(-0.22%) |
Sep 04, 2019 | 78.69 | 78.75 | 78.69 | 78.75 | 1,572,683 | +0.06(+0.08%) |
Sep 03, 2019 | 78.64 | 78.75 | 78.63 | 78.69 | 4,941,080 | +0.06(+0.08%) |
Aug 30, 2019 | 78.60 | 78.64 | 78.58 | 78.63 | 2,751,535 | +0.03(+0.04%) |
Aug 29, 2019 | 78.63 | 78.64 | 78.59 | 78.60 | 3,538,926 | -0.04(-0.05%) |
Aug 28, 2019 | 78.64 | 78.66 | 78.62 | 78.64 | 2,103,900 | +0.02(+0.02%) |
Aug 27, 2019 | 78.56 | 78.64 | 78.56 | 78.62 | 2,358,384 | +0.03(+0.04%) |
Aug 26, 2019 | 78.62 | 78.65 | 78.56 | 78.59 | 1,913,803 | -0.04(-0.05%) |
Aug 23, 2019 | 78.53 | 78.65 | 78.51 | 78.63 | 2,649,714 | +0.13(+0.16%) |
Aug 22, 2019 | 78.52 | 78.56 | 78.49 | 78.50 | 1,034,614 | -0.04(-0.05%) |
Aug 21, 2019 | 78.56 | 78.60 | 78.53 | 78.54 | 2,253,308 | -0.07(-0.09%) |
Aug 20, 2019 | 78.60 | 78.64 | 78.59 | 78.61 | 2,181,043 | +0.06(+0.07%) |
Aug 19, 2019 | 78.56 | 78.59 | 78.54 | 78.55 | 1,607,487 | -0.08(-0.11%) |
Aug 16, 2019 | 78.60 | 78.65 | 78.56 | 78.64 | 2,041,280 | -0.01(-0.01%) |
Aug 15, 2019 | 78.52 | 78.66 | 78.52 | 78.65 | 5,218,733 | +0.17(+0.21%) |
Aug 14, 2019 | 78.45 | 78.51 | 78.44 | 78.48 | 3,584,648 | +0.10(+0.13%) |
Aug 13, 2019 | 78.46 | 78.47 | 78.34 | 78.38 | 1,990,387 | -0.09(-0.12%) |
Aug 12, 2019 | 78.45 | 78.50 | 78.44 | 78.47 | 2,600,674 | +0.08(+0.11%) |
Aug 09, 2019 | 78.43 | 78.47 | 78.39 | 78.39 | 1,983,931 | -0.05(-0.06%) |
Aug 08, 2019 | 78.43 | 78.44 | 78.38 | 78.43 | 1,621,990 | -0.03(-0.04%) |
Aug 07, 2019 | 78.55 | 78.59 | 78.43 | 78.46 | 2,545,456 | +0.01(+0.01%) |
Aug 06, 2019 | 78.43 | 78.45 | 78.39 | 78.45 | 3,546,706 | +0.04(+0.05%) |
Aug 05, 2019 | 78.40 | 78.47 | 78.38 | 78.42 | 3,413,328 | +0.16(+0.20%) |
Aug 02, 2019 | 78.23 | 78.28 | 78.22 | 78.26 | 2,841,886 | +0.02(+0.02%) |
Aug 01, 2019 | 78.06 | 78.30 | 78.05 | 78.24 | 3,353,240 | +0.22(+0.28%) |
Jul 31, 2019 | 78.06 | 78.09 | 77.89 | 78.02 | 2,507,655 | -0.01(-0.01%) |
Jul 30, 2019 | 78.04 | 78.05 | 78.02 | 78.03 | 1,011,836 | +0.01(+0.01%) |
Jul 29, 2019 | 78.02 | 78.05 | 78.02 | 78.02 | 1,008,711 | +0.00(+0.00%) |
Jul 26, 2019 | 78.01 | 78.02 | 77.97 | 78.02 | 1,087,112 | +0.01(+0.01%) |
Jul 25, 2019 | 78.04 | 78.04 | 77.98 | 78.01 | 1,185,597 | -0.05(-0.06%) |
Jul 24, 2019 | 78.06 | 78.08 | 78.04 | 78.06 | 1,479,365 | +0.02(+0.02%) |
Jul 23, 2019 | 78.05 | 78.06 | 78.03 | 78.04 | 1,113,117 | -0.02(-0.02%) |
Jul 22, 2019 | 78.07 | 78.08 | 78.06 | 78.06 | 892,447 | +0.01(+0.01%) |
Jul 19, 2019 | 78.06 | 78.08 | 78.03 | 78.05 | 936,440 | -0.08(-0.11%) |
Jul 18, 2019 | 78.03 | 78.14 | 78.01 | 78.13 | 1,559,617 | +0.09(+0.12%) |
Jul 17, 2019 | 77.97 | 78.04 | 77.96 | 78.04 | 1,579,876 | +0.07(+0.09%) |
Jul 16, 2019 | 77.95 | 77.98 | 77.94 | 77.96 | 1,463,439 | -0.03(-0.04%) |
Jul 15, 2019 | 77.99 | 78.01 | 77.98 | 77.99 | 1,502,137 | +0.02(+0.02%) |
Jul 12, 2019 | 77.95 | 77.99 | 77.94 | 77.97 | 944,787 | +0.01(+0.01%) |
Jul 11, 2019 | 77.99 | 78.00 | 77.94 | 77.96 | 1,330,353 | -0.04(-0.05%) |
Jul 10, 2019 | 77.95 | 78.00 | 77.93 | 78.00 | 1,847,937 | +0.14(+0.18%) |
Jul 09, 2019 | 77.92 | 77.92 | 77.86 | 77.86 | 1,579,673 | -0.03(-0.04%) |
Jul 08, 2019 | 77.94 | 77.95 | 77.89 | 77.89 | 1,720,444 | -0.04(-0.05%) |
Jul 05, 2019 | 77.96 | 77.96 | 77.90 | 77.93 | 1,907,134 | -0.16(-0.20%) |
Jul 03, 2019 | 78.07 | 78.09 | 78.06 | 78.08 | 2,359,149 | +0.02(+0.02%) |
Jul 02, 2019 | 78.05 | 78.08 | 78.03 | 78.06 | 5,247,724 | +0.05(+0.07%) |
Jul 01, 2019 | 78.07 | 78.07 | 77.99 | 78.01 | 4,567,688 | -0.05(-0.07%) |
Jun 28, 2019 | 78.06 | 78.09 | 78.04 | 78.07 | 4,489,602 | +0.00(+0.00%) |
Jun 27, 2019 | 78.05 | 78.07 | 78.02 | 78.07 | 1,386,055 | +0.06(+0.08%) |
Jun 26, 2019 | 78.06 | 78.06 | 78.00 | 78.00 | 1,327,006 | -0.09(-0.12%) |
Jun 25, 2019 | 78.09 | 78.13 | 78.05 | 78.10 | 1,892,484 | +0.02(+0.02%) |
Jun 24, 2019 | 78.05 | 78.11 | 78.05 | 78.08 | 1,863,473 | +0.05(+0.06%) |
Jun 21, 2019 | 78.00 | 78.03 | 77.99 | 78.03 | 8,697,396 | -0.04(-0.05%) |
Jun 20, 2019 | 78.10 | 78.13 | 78.06 | 78.07 | 1,943,952 | +0.04(+0.05%) |
Jun 19, 2019 | 77.85 | 78.04 | 77.83 | 78.03 | 2,055,954 | +0.17(+0.21%) |
Jun 18, 2019 | 77.95 | 77.96 | 77.87 | 77.87 | 6,069,641 | +0.01(+0.01%) |
Jun 17, 2019 | 77.90 | 77.90 | 77.86 | 77.86 | 2,286,254 | -0.04(-0.05%) |
Jun 14, 2019 | 77.88 | 77.91 | 77.87 | 77.89 | 2,163,353 | -0.03(-0.04%) |
Jun 13, 2019 | 77.88 | 77.94 | 77.86 | 77.92 | 2,660,995 | +0.08(+0.11%) |
Jun 12, 2019 | 77.82 | 77.86 | 77.81 | 77.84 | 1,246,576 | +0.06(+0.08%) |
Jun 11, 2019 | 77.76 | 77.79 | 77.76 | 77.77 | 2,401,915 | -0.03(-0.04%) |
Jun 10, 2019 | 77.83 | 77.83 | 77.79 | 77.80 | 8,265,584 | -0.07(-0.09%) |
Jun 07, 2019 | 77.92 | 77.94 | 77.85 | 77.88 | 14,793,577 | +0.08(+0.11%) |
Jun 06, 2019 | 77.85 | 77.88 | 77.78 | 77.79 | 22,466,170 | -0.05(-0.06%) |
Jun 05, 2019 | 77.90 | 77.93 | 77.83 | 77.84 | 16,021,214 | +0.04(+0.05%) |
Jun 04, 2019 | 77.76 | 77.82 | 77.74 | 77.80 | 3,605,864 | -0.06(-0.07%) |
Jun 03, 2019 | 77.78 | 77.89 | 77.75 | 77.86 | 5,019,333 | +0.15(+0.19%) |
May 31, 2019 | 77.62 | 77.74 | 77.62 | 77.71 | 13,019,997 | +0.17(+0.21%) |
May 30, 2019 | 77.50 | 77.55 | 77.47 | 77.55 | 2,099,434 | +0.06(+0.08%) |
May 29, 2019 | 77.52 | 77.55 | 77.47 | 77.48 | 2,863,929 | +0.01(+0.01%) |
May 28, 2019 | 77.44 | 77.47 | 77.42 | 77.47 | 1,229,992 | +0.06(+0.08%) |
May 24, 2019 | 77.42 | 77.43 | 77.39 | 77.41 | 1,109,464 | -0.03(-0.04%) |
May 23, 2019 | 77.35 | 77.46 | 77.35 | 77.44 | 3,018,228 | +0.14(+0.18%) |
May 22, 2019 | 77.31 | 77.32 | 77.29 | 77.30 | 2,249,986 | +0.04(+0.05%) |
May 21, 2019 | 77.28 | 77.29 | 77.25 | 77.26 | 1,263,892 | -0.04(-0.05%) |
May 20, 2019 | 77.32 | 77.34 | 77.30 | 77.30 | 1,192,508 | -0.04(-0.05%) |
May 17, 2019 | 77.36 | 77.37 | 77.31 | 77.33 | 1,161,912 | +0.02(+0.02%) |
May 16, 2019 | 77.32 | 77.33 | 77.31 | 77.32 | 1,138,867 | -0.05(-0.06%) |
May 15, 2019 | 77.39 | 77.39 | 77.32 | 77.36 | 1,655,942 | +0.06(+0.07%) |
May 14, 2019 | 77.31 | 77.32 | 77.28 | 77.31 | 4,119,366 | +0.00(+0.00%) |
May 13, 2019 | 77.30 | 77.33 | 77.29 | 77.31 | 2,960,652 | +0.09(+0.12%) |
May 10, 2019 | 77.22 | 77.26 | 77.20 | 77.21 | 1,695,970 | +0.02(+0.02%) |
May 09, 2019 | 77.21 | 77.25 | 77.19 | 77.20 | 1,411,325 | +0.05(+0.06%) |
May 08, 2019 | 77.18 | 77.20 | 77.14 | 77.15 | 1,604,496 | -0.01(-0.01%) |
May 07, 2019 | 77.15 | 77.18 | 77.15 | 77.16 | 3,063,322 | +0.08(+0.11%) |
May 06, 2019 | 77.13 | 77.14 | 77.08 | 77.08 | 1,427,847 | +0.00(+0.00%) |
May 03, 2019 | 77.08 | 77.10 | 77.06 | 77.08 | 1,449,725 | +0.03(+0.04%) |
May 02, 2019 | 77.09 | 77.09 | 77.05 | 77.05 | 2,327,216 | -0.04(-0.05%) |
May 01, 2019 | 77.13 | 77.24 | 77.08 | 77.09 | 1,429,417 | -0.07(-0.09%) |
Apr 30, 2019 | 77.11 | 77.15 | 77.09 | 77.15 | 2,045,154 | +0.06(+0.07%) |
Apr 29, 2019 | 77.10 | 77.12 | 77.09 | 77.10 | 1,100,347 | -0.03(-0.04%) |
Apr 26, 2019 | 77.12 | 77.13 | 77.11 | 77.13 | 2,480,885 | +0.08(+0.11%) |
Apr 25, 2019 | 77.06 | 77.07 | 77.04 | 77.04 | 984,453 | +0.00(+0.00%) |
Apr 24, 2019 | 77.04 | 77.06 | 77.03 | 77.04 | 3,733,104 | +0.05(+0.06%) |
Apr 23, 2019 | 76.98 | 77.01 | 76.98 | 77.00 | 1,989,068 | +0.04(+0.05%) |
Apr 22, 2019 | 76.96 | 76.97 | 76.95 | 76.96 | 6,711,438 | +0.01(+0.01%) |
Apr 18, 2019 | 76.96 | 76.97 | 76.94 | 76.95 | 1,173,779 | +0.02(+0.02%) |
Apr 17, 2019 | 76.91 | 76.93 | 76.91 | 76.93 | 1,744,919 | +0.03(+0.04%) |
Apr 16, 2019 | 76.91 | 76.92 | 76.88 | 76.91 | 1,456,110 | -0.01(-0.01%) |
Apr 15, 2019 | 76.90 | 76.92 | 76.90 | 76.92 | 1,113,521 | +0.01(+0.01%) |
Apr 12, 2019 | 76.91 | 76.92 | 76.90 | 76.91 | 1,322,586 | -0.05(-0.06%) |
Apr 11, 2019 | 76.96 | 76.98 | 76.95 | 76.95 | 3,683,892 | -0.05(-0.06%) |
Apr 10, 2019 | 76.97 | 77.00 | 76.97 | 77.00 | 2,577,501 | +0.06(+0.08%) |
Apr 09, 2019 | 76.95 | 76.97 | 76.93 | 76.93 | 3,992,105 | +0.01(+0.01%) |
Apr 08, 2019 | 76.94 | 76.96 | 76.92 | 76.92 | 3,004,934 | -0.02(-0.02%) |
Apr 05, 2019 | 76.93 | 76.95 | 76.92 | 76.94 | 7,213,720 | -0.01(-0.01%) |
Apr 04, 2019 | 76.96 | 76.96 | 76.93 | 76.95 | 1,614,742 | +0.02(+0.02%) |
Apr 03, 2019 | 76.94 | 76.95 | 76.92 | 76.93 | 5,456,871 | -0.04(-0.05%) |
Apr 02, 2019 | 76.95 | 76.98 | 76.94 | 76.97 | 2,902,181 | +0.04(+0.05%) |
Apr 01, 2019 | 76.97 | 76.99 | 76.92 | 76.93 | 4,776,822 | -0.08(-0.10%) |
Mar 29, 2019 | 76.99 | 77.02 | 76.98 | 77.01 | 2,487,253 | -0.05(-0.06%) |
Mar 28, 2019 | 77.06 | 77.07 | 77.02 | 77.06 | 1,444,822 | -0.01(-0.01%) |
Mar 27, 2019 | 77.06 | 77.09 | 77.04 | 77.07 | 2,045,330 | +0.06(+0.08%) |
Mar 26, 2019 | 76.98 | 77.02 | 76.95 | 77.00 | 2,593,800 | -0.01(-0.01%) |
Mar 25, 2019 | 76.96 | 77.06 | 76.94 | 77.01 | 3,902,456 | +0.08(+0.11%) |
Mar 22, 2019 | 76.86 | 76.95 | 76.86 | 76.93 | 3,400,845 | +0.13(+0.17%) |
Mar 21, 2019 | 76.82 | 76.82 | 76.78 | 76.80 | 1,497,652 | +0.00(+0.00%) |
Mar 20, 2019 | 76.70 | 76.81 | 76.70 | 76.80 | 2,686,383 | +0.11(+0.14%) |
Mar 19, 2019 | 76.68 | 76.70 | 76.66 | 76.69 | 1,092,405 | -0.01(-0.01%) |
Mar 18, 2019 | 76.70 | 76.72 | 76.69 | 76.70 | 1,192,833 | -0.02(-0.02%) |
Mar 15, 2019 | 76.71 | 76.73 | 76.70 | 76.72 | 1,715,223 | +0.03(+0.04%) |
Mar 14, 2019 | 76.67 | 76.69 | 76.66 | 76.69 | 1,281,589 | +0.02(+0.02%) |
Mar 13, 2019 | 76.66 | 76.67 | 76.65 | 76.67 | 1,282,560 | +0.01(+0.01%) |
Mar 12, 2019 | 76.64 | 76.67 | 76.64 | 76.66 | 4,003,899 | +0.03(+0.04%) |
Mar 11, 2019 | 76.65 | 76.65 | 76.62 | 76.64 | 2,417,793 | -0.02(-0.02%) |
Mar 08, 2019 | 76.64 | 76.66 | 76.62 | 76.66 | 2,869,337 | +0.03(+0.04%) |
Mar 07, 2019 | 76.58 | 76.64 | 76.58 | 76.63 | 3,512,276 | +0.06(+0.08%) |
Mar 06, 2019 | 76.51 | 76.56 | 76.51 | 76.56 | 4,551,914 | +0.05(+0.07%) |
Mar 05, 2019 | 76.48 | 76.51 | 76.46 | 76.51 | 6,745,883 | +0.01(+0.01%) |
Mar 04, 2019 | 76.48 | 76.52 | 76.47 | 76.50 | 7,011,167 | +0.02(+0.02%) |
Mar 01, 2019 | 76.50 | 76.51 | 76.46 | 76.48 | 4,039,070 | -0.05(-0.07%) |
Feb 28, 2019 | 76.53 | 76.54 | 76.51 | 76.53 | 4,526,698 | -0.02(-0.02%) |
Feb 27, 2019 | 76.54 | 76.55 | 76.51 | 76.55 | 2,695,863 | -0.02(-0.02%) |
Feb 26, 2019 | 76.55 | 76.57 | 76.53 | 76.57 | 5,001,698 | +0.04(+0.05%) |
Feb 25, 2019 | 76.51 | 76.53 | 76.50 | 76.53 | 3,243,840 | -0.01(-0.01%) |
Feb 22, 2019 | 76.51 | 76.56 | 76.51 | 76.54 | 2,889,735 | +0.05(+0.07%) |
Feb 21, 2019 | 76.50 | 76.50 | 76.48 | 76.49 | 2,338,156 | -0.02(-0.03%) |
Feb 20, 2019 | 76.51 | 76.54 | 76.50 | 76.51 | 2,932,471 | -0.01(-0.02%) |
Feb 19, 2019 | 76.51 | 76.52 | 76.49 | 76.52 | 9,026,337 | +0.05(+0.07%) |
Feb 15, 2019 | 76.49 | 76.49 | 76.47 | 76.47 | 3,891,683 | -0.04(-0.05%) |
Feb 14, 2019 | 76.50 | 76.51 | 76.46 | 76.51 | 6,318,290 | +0.10(+0.13%) |
Feb 13, 2019 | 76.41 | 76.44 | 76.40 | 76.40 | 3,872,947 | -0.05(-0.07%) |
Feb 12, 2019 | 76.47 | 76.48 | 76.45 | 76.46 | 2,589,171 | -0.01(-0.01%) |
Feb 11, 2019 | 76.47 | 76.49 | 76.46 | 76.47 | 3,535,377 | -0.03(-0.04%) |
Feb 08, 2019 | 76.51 | 76.53 | 76.50 | 76.50 | 2,691,338 | +0.03(+0.04%) |
Feb 07, 2019 | 76.46 | 76.49 | 76.44 | 76.47 | 2,717,325 | +0.05(+0.07%) |
Feb 06, 2019 | 76.42 | 76.43 | 76.40 | 76.41 | 2,943,447 | +0.04(+0.05%) |
Feb 05, 2019 | 76.37 | 76.40 | 76.37 | 76.38 | 3,364,034 | +0.00(+0.00%) |
Feb 04, 2019 | 76.39 | 76.40 | 76.36 | 76.38 | 9,906,188 | +0.00(+0.00%) |
Feb 01, 2019 | 76.43 | 76.45 | 76.38 | 76.38 | 8,088,130 | -0.09(-0.12%) |
Jan 31, 2019 | 76.43 | 76.48 | 76.43 | 76.47 | 7,966,853 | +0.06(+0.08%) |
Jan 30, 2019 | 76.30 | 76.40 | 76.28 | 76.40 | 3,985,039 | +0.10(+0.13%) |
Jan 29, 2019 | 76.28 | 76.31 | 76.28 | 76.30 | 4,457,270 | +0.04(+0.05%) |
Jan 28, 2019 | 76.26 | 76.29 | 76.25 | 76.27 | 6,337,717 | +0.01(+0.01%) |
Jan 25, 2019 | 76.28 | 76.29 | 76.25 | 76.26 | 1,757,913 | -0.05(-0.07%) |
Jan 24, 2019 | 76.30 | 76.33 | 76.28 | 76.31 | 2,206,827 | +0.06(+0.08%) |
Jan 23, 2019 | 76.24 | 76.27 | 76.22 | 76.25 | 8,684,568 | -0.02(-0.02%) |
Jan 22, 2019 | 76.24 | 76.27 | 76.23 | 76.27 | 4,439,815 | +0.06(+0.08%) |
Jan 18, 2019 | 76.24 | 76.25 | 76.18 | 76.20 | 4,533,410 | -0.06(-0.08%) |
Jan 17, 2019 | 76.27 | 76.28 | 76.24 | 76.27 | 2,749,149 | -0.01(-0.01%) |
Jan 16, 2019 | 76.26 | 76.28 | 76.24 | 76.27 | 3,576,336 | -0.02(-0.02%) |
Jan 15, 2019 | 76.30 | 76.31 | 76.27 | 76.29 | 3,630,190 | +0.03(+0.04%) |
Jan 14, 2019 | 76.28 | 76.30 | 76.10 | 76.27 | 2,053,160 | +0.00(+0.00%) |
Jan 11, 2019 | 76.27 | 76.28 | 76.26 | 76.27 | 2,255,084 | +0.05(+0.06%) |
Jan 10, 2019 | 76.27 | 76.28 | 76.21 | 76.22 | 4,426,054 | +0.01(+0.01%) |
Jan 09, 2019 | 76.17 | 76.24 | 76.17 | 76.21 | 4,562,715 | +0.04(+0.05%) |
Jan 08, 2019 | 76.19 | 76.22 | 76.17 | 76.17 | 2,260,173 | -0.05(-0.06%) |
Jan 07, 2019 | 76.30 | 76.32 | 76.22 | 76.22 | 3,982,422 | -0.05(-0.07%) |
Jan 04, 2019 | 76.32 | 76.33 | 76.27 | 76.27 | 6,544,349 | -0.16(-0.21%) |
Jan 03, 2019 | 76.29 | 76.47 | 76.28 | 76.44 | 5,793,470 | +0.16(+0.20%) |
Jan 02, 2019 | 76.28 | 76.29 | 76.26 | 76.28 | 5,898,332 | +0.01(+0.01%) |
Dec 31, 2018 | 76.23 | 76.32 | 76.21 | 76.27 | 5,363,417 | +0.03(+0.04%) |
Dec 28, 2018 | 76.17 | 76.25 | 76.17 | 76.25 | 7,389,156 | +0.11(+0.14%) |
Dec 27, 2018 | 76.13 | 76.20 | 76.13 | 76.14 | 4,612,850 | +0.08(+0.11%) |
Dec 26, 2018 | 76.15 | 76.17 | 76.06 | 76.06 | 6,805,528 | -0.07(-0.10%) |
Dec 24, 2018 | 76.07 | 76.13 | 76.07 | 76.13 | 4,439,019 | +0.06(+0.08%) |
Dec 21, 2018 | 76.01 | 76.07 | 76.00 | 76.07 | 6,083,137 | +0.05(+0.07%) |
Dec 20, 2018 | 76.03 | 76.04 | 75.99 | 76.01 | 7,999,966 | -0.01(-0.01%) |
Dec 19, 2018 | 76.02 | 76.06 | 75.96 | 76.02 | 13,461,607 | +0.02(+0.02%) |
Dec 18, 2018 | 75.96 | 76.01 | 75.95 | 76.00 | 7,199,408 | +0.04(+0.06%) |
Dec 17, 2018 | 75.89 | 75.96 | 75.87 | 75.96 | 6,384,338 | +0.08(+0.10%) |
Dec 14, 2018 | 75.85 | 75.89 | 75.84 | 75.88 | 4,884,602 | +0.04(+0.05%) |
Dec 13, 2018 | 75.81 | 75.84 | 75.80 | 75.84 | 8,268,944 | +0.07(+0.10%) |
Dec 12, 2018 | 75.77 | 75.79 | 75.77 | 75.77 | 5,012,276 | -0.01(-0.01%) |
Dec 11, 2018 | 75.81 | 75.84 | 75.77 | 75.77 | 6,230,896 | -0.07(-0.10%) |
Dec 10, 2018 | 75.84 | 75.90 | 75.82 | 75.85 | 10,676,785 | +0.00(+0.00%) |
Dec 07, 2018 | 75.77 | 75.86 | 75.77 | 75.85 | 2,282,781 | +0.08(+0.11%) |
Dec 06, 2018 | 75.80 | 75.87 | 75.77 | 75.77 | 4,404,822 | +0.07(+0.10%) |
Dec 04, 2018 | 75.67 | 75.73 | 75.67 | 75.69 | 4,459,510 | +0.05(+0.07%) |
Dec 03, 2018 | 75.66 | 75.68 | 75.64 | 75.64 | 3,105,681 | -0.06(-0.08%) |
Nov 30, 2018 | 75.67 | 75.72 | 75.66 | 75.70 | 5,182,638 | +0.03(+0.04%) |
Nov 29, 2018 | 75.69 | 75.70 | 75.65 | 75.67 | 2,438,434 | +0.02(+0.02%) |
Nov 28, 2018 | 75.62 | 75.67 | 75.60 | 75.65 | 3,283,935 | +0.03(+0.04%) |
Nov 27, 2018 | 75.61 | 75.64 | 75.60 | 75.63 | 1,710,262 | +0.01(+0.01%) |
Nov 26, 2018 | 75.61 | 75.62 | 75.59 | 75.62 | 1,939,989 | +0.01(+0.01%) |
Nov 23, 2018 | 75.65 | 75.65 | 75.61 | 75.61 | 1,832,388 | -0.02(-0.02%) |
Nov 21, 2018 | 75.63 | 75.63 | 75.63 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 75.64 | 75.65 | 75.62 | 75.63 | 2,537,814 | -0.02(-0.02%) |
Nov 19, 2018 | 75.58 | 75.65 | 75.57 | 75.65 | 1,702,101 | +0.06(+0.08%) |
Nov 16, 2018 | 75.58 | 75.60 | 75.56 | 75.58 | 1,422,074 | +0.05(+0.07%) |
Nov 15, 2018 | 75.55 | 75.57 | 75.51 | 75.53 | 2,147,164 | +0.04(+0.05%) |
Nov 14, 2018 | 75.45 | 75.54 | 75.44 | 75.49 | 3,661,906 | +0.05(+0.07%) |
Nov 13, 2018 | 75.43 | 75.45 | 75.43 | 75.44 | 3,288,304 | +0.01(+0.01%) |
Nov 12, 2018 | 75.40 | 75.45 | 75.40 | 75.43 | 1,093,467 | +0.05(+0.07%) |
Nov 09, 2018 | 75.34 | 75.40 | 75.34 | 75.37 | 1,352,021 | +0.04(+0.05%) |
Nov 08, 2018 | 75.36 | 75.36 | 75.32 | 75.34 | 1,465,736 | -0.01(-0.01%) |
Nov 07, 2018 | 75.35 | 75.36 | 75.34 | 75.34 | 1,842,081 | -0.03(-0.04%) |
Nov 06, 2018 | 75.36 | 75.38 | 75.35 | 75.37 | 4,873,487 | -0.02(-0.02%) |
Nov 05, 2018 | 75.40 | 75.40 | 75.37 | 75.39 | 2,596,483 | +0.03(+0.04%) |
Nov 02, 2018 | 75.41 | 75.42 | 75.36 | 75.36 | 4,095,215 | -0.09(-0.12%) |