Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 73.84 | 73.95 | 73.04 | 73.32 | 1,594,000 | -0.32(-0.44%) |
Nov 27, 2019 | 73.28 | 73.83 | 73.19 | 73.64 | 3,883,686 | +0.30(+0.41%) |
Nov 26, 2019 | 72.74 | 73.53 | 72.72 | 73.34 | 7,900,777 | +0.50(+0.69%) |
Nov 25, 2019 | 72.51 | 72.90 | 72.12 | 72.84 | 7,521,157 | +0.38(+0.53%) |
Nov 22, 2019 | 72.55 | 72.63 | 71.81 | 72.46 | 6,930,506 | +0.40(+0.55%) |
Nov 21, 2019 | 72.79 | 72.81 | 71.87 | 72.06 | 9,104,279 | -0.39(-0.54%) |
Nov 20, 2019 | 72.33 | 72.85 | 71.95 | 72.45 | 7,714,298 | +0.08(+0.11%) |
Nov 19, 2019 | 72.38 | 72.73 | 71.95 | 72.37 | 19,343,300 | -1.35(-1.83%) |
Nov 18, 2019 | 73.93 | 74.61 | 73.53 | 73.72 | 5,139,955 | +0.06(+0.08%) |
Nov 15, 2019 | 73.71 | 73.78 | 73.25 | 73.66 | 4,289,552 | +0.27(+0.37%) |
Nov 14, 2019 | 72.93 | 73.86 | 72.78 | 73.38 | 4,696,870 | +0.55(+0.76%) |
Nov 13, 2019 | 72.40 | 72.96 | 71.83 | 72.83 | 6,646,706 | +0.77(+1.07%) |
Nov 12, 2019 | 72.23 | 72.49 | 71.76 | 72.06 | 4,671,325 | -0.01(-0.01%) |
Nov 11, 2019 | 74.02 | 74.04 | 71.96 | 72.07 | 5,920,895 | -1.93(-2.61%) |
Nov 08, 2019 | 75.44 | 75.51 | 73.40 | 74.00 | 7,472,052 | -2.16(-2.84%) |
Nov 07, 2019 | 76.51 | 76.76 | 75.48 | 76.16 | 5,014,113 | -0.64(-0.84%) |
Nov 06, 2019 | 76.67 | 77.08 | 76.55 | 76.81 | 2,658,278 | +0.17(+0.23%) |
Nov 05, 2019 | 76.54 | 76.99 | 76.02 | 76.63 | 3,193,021 | -0.40(-0.52%) |
Nov 04, 2019 | 77.61 | 77.68 | 76.56 | 77.04 | 3,737,803 | -0.61(-0.78%) |
Nov 01, 2019 | 77.58 | 77.78 | 77.15 | 77.64 | 3,217,658 | +0.10(+0.13%) |
Oct 31, 2019 | 77.25 | 77.69 | 76.99 | 77.55 | 2,983,003 | +0.21(+0.27%) |
Oct 30, 2019 | 77.04 | 77.64 | 76.86 | 77.34 | 2,225,930 | +0.39(+0.51%) |
Oct 29, 2019 | 77.16 | 77.28 | 76.78 | 76.95 | 3,251,653 | -0.47(-0.61%) |
Oct 28, 2019 | 78.18 | 78.36 | 77.23 | 77.41 | 3,356,871 | -1.09(-1.39%) |
Oct 25, 2019 | 79.20 | 79.28 | 78.15 | 78.51 | 2,209,853 | -0.53(-0.67%) |
Oct 24, 2019 | 79.02 | 79.39 | 78.94 | 79.03 | 2,149,966 | -0.08(-0.10%) |
Oct 23, 2019 | 78.59 | 79.13 | 78.38 | 79.12 | 2,696,770 | +0.70(+0.89%) |
Oct 22, 2019 | 78.57 | 78.66 | 78.22 | 78.42 | 2,210,102 | -0.01(-0.01%) |
Oct 21, 2019 | 78.23 | 78.48 | 77.87 | 78.43 | 1,931,505 | -0.02(-0.02%) |
Oct 18, 2019 | 78.11 | 78.64 | 77.74 | 78.44 | 3,697,432 | +0.15(+0.19%) |
Oct 17, 2019 | 78.25 | 78.66 | 78.11 | 78.29 | 3,039,506 | +0.03(+0.04%) |
Oct 16, 2019 | 77.93 | 78.28 | 77.67 | 78.26 | 3,183,259 | +0.11(+0.14%) |
Oct 15, 2019 | 78.27 | 78.54 | 77.87 | 78.15 | 2,371,701 | -0.11(-0.14%) |
Oct 14, 2019 | 79.11 | 79.11 | 78.02 | 78.26 | 3,031,952 | -0.69(-0.88%) |
Oct 11, 2019 | 79.22 | 79.47 | 78.52 | 78.95 | 2,824,188 | -0.26(-0.33%) |
Oct 10, 2019 | 78.87 | 79.35 | 78.57 | 79.22 | 2,898,616 | +0.21(+0.27%) |
Oct 09, 2019 | 79.21 | 79.44 | 78.95 | 79.00 | 3,204,332 | -0.05(-0.06%) |
Oct 08, 2019 | 79.77 | 79.85 | 78.97 | 79.05 | 3,124,792 | -0.68(-0.86%) |
Oct 07, 2019 | 79.59 | 80.01 | 79.31 | 79.73 | 2,998,609 | -0.21(-0.26%) |
Oct 04, 2019 | 78.53 | 80.10 | 78.41 | 79.94 | 3,831,020 | +1.70(+2.18%) |
Oct 03, 2019 | 78.15 | 78.66 | 77.96 | 78.24 | 4,438,606 | +0.32(+0.41%) |
Oct 02, 2019 | 79.15 | 79.26 | 77.83 | 77.92 | 3,707,258 | -1.22(-1.54%) |
Oct 01, 2019 | 78.62 | 79.14 | 78.36 | 79.13 | 2,443,751 | +0.27(+0.34%) |
Sep 30, 2019 | 79.19 | 79.38 | 78.64 | 78.86 | 3,113,298 | -0.33(-0.42%) |
Sep 27, 2019 | 79.22 | 79.36 | 78.71 | 79.19 | 2,383,189 | +0.05(+0.06%) |
Sep 26, 2019 | 78.99 | 79.48 | 78.88 | 79.14 | 2,419,893 | +0.16(+0.21%) |
Sep 25, 2019 | 79.13 | 79.50 | 78.76 | 78.98 | 3,024,630 | -0.23(-0.29%) |
Sep 24, 2019 | 78.70 | 79.64 | 78.61 | 79.21 | 3,878,336 | +0.72(+0.92%) |
Sep 23, 2019 | 78.39 | 78.74 | 78.22 | 78.48 | 2,845,065 | +0.11(+0.14%) |
Sep 20, 2019 | 78.33 | 78.52 | 77.53 | 78.38 | 6,220,774 | +0.64(+0.83%) |
Sep 19, 2019 | 77.78 | 77.79 | 77.13 | 77.73 | 2,497,794 | +0.19(+0.24%) |
Sep 18, 2019 | 77.57 | 77.89 | 76.94 | 77.55 | 3,728,926 | +0.32(+0.42%) |
Sep 17, 2019 | 76.78 | 77.50 | 76.64 | 77.22 | 3,205,037 | +0.62(+0.81%) |
Sep 16, 2019 | 77.19 | 77.32 | 76.30 | 76.61 | 3,567,136 | -0.64(-0.83%) |
Sep 13, 2019 | 77.73 | 78.15 | 77.05 | 77.25 | 4,038,270 | -0.87(-1.12%) |
Sep 12, 2019 | 78.29 | 78.73 | 77.88 | 78.12 | 2,843,628 | +0.39(+0.50%) |
Sep 11, 2019 | 76.96 | 77.78 | 76.71 | 77.73 | 3,349,902 | +0.45(+0.59%) |
Sep 10, 2019 | 76.72 | 77.78 | 76.71 | 77.28 | 3,864,880 | +0.18(+0.23%) |
Sep 09, 2019 | 76.97 | 77.20 | 76.58 | 77.10 | 3,567,681 | -0.03(-0.04%) |
Sep 06, 2019 | 77.03 | 77.57 | 76.81 | 77.13 | 3,133,664 | +0.29(+0.37%) |
Sep 05, 2019 | 76.92 | 77.21 | 76.35 | 76.85 | 3,307,771 | -0.46(-0.60%) |
Sep 04, 2019 | 77.25 | 77.48 | 76.70 | 77.31 | 2,555,816 | +0.25(+0.32%) |
Sep 03, 2019 | 76.10 | 77.10 | 75.96 | 77.06 | 3,184,987 | +0.77(+1.00%) |
Aug 30, 2019 | 76.51 | 76.80 | 76.19 | 76.30 | 2,623,016 | -0.02(-0.02%) |
Aug 29, 2019 | 76.31 | 76.34 | 75.30 | 76.31 | 2,712,320 | +0.38(+0.50%) |
Aug 28, 2019 | 76.02 | 76.63 | 75.60 | 75.93 | 3,208,022 | +0.12(+0.16%) |
Aug 27, 2019 | 75.50 | 76.38 | 75.41 | 75.81 | 4,458,633 | +0.66(+0.88%) |
Aug 26, 2019 | 74.81 | 75.18 | 74.51 | 75.15 | 2,476,178 | +0.50(+0.67%) |
Aug 23, 2019 | 75.23 | 75.42 | 74.25 | 74.65 | 3,833,573 | -0.48(-0.64%) |
Aug 22, 2019 | 75.10 | 75.78 | 74.45 | 75.13 | 2,364,830 | +0.07(+0.09%) |
Aug 21, 2019 | 74.43 | 75.10 | 74.11 | 75.06 | 3,348,097 | +0.05(+0.07%) |
Aug 20, 2019 | 74.89 | 75.31 | 74.59 | 75.01 | 4,389,638 | +0.42(+0.56%) |
Aug 19, 2019 | 73.79 | 74.95 | 73.51 | 74.59 | 3,199,828 | +0.74(+1.00%) |
Aug 16, 2019 | 73.55 | 74.16 | 73.41 | 73.85 | 2,777,997 | +0.40(+0.55%) |
Aug 15, 2019 | 72.14 | 73.70 | 72.04 | 73.45 | 2,898,810 | +1.16(+1.61%) |
Aug 14, 2019 | 73.38 | 73.71 | 72.15 | 72.28 | 4,403,944 | -0.82(-1.12%) |
Aug 13, 2019 | 72.96 | 73.28 | 72.28 | 73.11 | 2,959,315 | +0.26(+0.36%) |
Aug 12, 2019 | 73.21 | 73.25 | 72.41 | 72.85 | 2,691,089 | -0.20(-0.28%) |
Aug 09, 2019 | 72.84 | 73.40 | 72.67 | 73.05 | 2,893,509 | +0.36(+0.49%) |
Aug 08, 2019 | 71.97 | 72.86 | 71.90 | 72.69 | 2,766,962 | +0.38(+0.53%) |
Aug 07, 2019 | 72.37 | 72.85 | 71.50 | 72.31 | 3,231,330 | -0.07(-0.09%) |
Aug 06, 2019 | 71.06 | 72.79 | 70.25 | 72.37 | 4,844,819 | +1.60(+2.25%) |
Aug 05, 2019 | 72.02 | 72.32 | 70.43 | 70.78 | 4,875,675 | -0.94(-1.32%) |
Aug 02, 2019 | 71.50 | 72.22 | 71.26 | 71.72 | 3,967,072 | +0.50(+0.71%) |
Aug 01, 2019 | 70.65 | 71.64 | 70.31 | 71.22 | 3,753,119 | +0.63(+0.90%) |
Jul 31, 2019 | 71.32 | 71.49 | 70.25 | 70.58 | 3,470,204 | -0.83(-1.16%) |
Jul 30, 2019 | 71.31 | 71.77 | 70.74 | 71.41 | 3,312,910 | -0.04(-0.06%) |
Jul 29, 2019 | 71.00 | 71.53 | 70.83 | 71.45 | 3,001,324 | +0.72(+1.01%) |
Jul 26, 2019 | 70.40 | 70.88 | 70.22 | 70.74 | 2,980,495 | +0.34(+0.49%) |
Jul 25, 2019 | 70.73 | 71.13 | 70.14 | 70.40 | 3,293,003 | -0.56(-0.79%) |
Jul 24, 2019 | 71.58 | 71.61 | 70.65 | 70.96 | 2,932,087 | -0.41(-0.57%) |
Jul 23, 2019 | 71.77 | 71.82 | 71.11 | 71.36 | 3,860,105 | -0.38(-0.53%) |
Jul 22, 2019 | 72.11 | 72.19 | 71.49 | 71.75 | 2,654,133 | -0.24(-0.34%) |
Jul 19, 2019 | 72.96 | 73.11 | 71.98 | 71.99 | 2,958,994 | -1.09(-1.49%) |
Jul 18, 2019 | 72.61 | 73.13 | 72.16 | 73.08 | 2,348,709 | +0.53(+0.73%) |
Jul 17, 2019 | 72.72 | 73.00 | 72.35 | 72.55 | 2,583,457 | +0.09(+0.12%) |
Jul 16, 2019 | 72.53 | 72.87 | 71.93 | 72.46 | 2,121,977 | -0.28(-0.39%) |
Jul 15, 2019 | 72.28 | 72.87 | 72.07 | 72.75 | 2,270,079 | +0.55(+0.77%) |
Jul 12, 2019 | 72.92 | 72.92 | 71.98 | 72.20 | 2,581,810 | -0.61(-0.84%) |
Jul 11, 2019 | 72.84 | 73.28 | 72.12 | 72.81 | 2,923,139 | -0.15(-0.20%) |
Jul 10, 2019 | 73.09 | 73.37 | 72.68 | 72.95 | 2,950,755 | +0.19(+0.26%) |
Jul 09, 2019 | 73.46 | 73.47 | 72.33 | 72.76 | 3,191,889 | -0.21(-0.29%) |
Jul 08, 2019 | 73.17 | 73.30 | 72.49 | 72.98 | 2,514,811 | -0.02(-0.02%) |
Jul 05, 2019 | 72.78 | 73.06 | 71.80 | 72.99 | 2,142,580 | -0.34(-0.47%) |
Jul 03, 2019 | 72.60 | 73.74 | 72.60 | 73.33 | 2,110,145 | +0.78(+1.08%) |
Jul 02, 2019 | 71.76 | 72.81 | 71.76 | 72.55 | 2,505,107 | +0.92(+1.28%) |
Jul 01, 2019 | 71.63 | 71.82 | 71.01 | 71.63 | 3,501,414 | -0.19(-0.26%) |
Jun 28, 2019 | 72.02 | 72.55 | 71.58 | 71.82 | 4,761,617 | -0.25(-0.35%) |
Jun 27, 2019 | 71.68 | 72.21 | 71.44 | 72.07 | 3,350,103 | +0.46(+0.65%) |
Jun 26, 2019 | 73.12 | 73.21 | 71.57 | 71.61 | 4,222,721 | -1.74(-2.37%) |
Jun 25, 2019 | 73.18 | 73.81 | 73.07 | 73.35 | 4,910,556 | +0.17(+0.23%) |
Jun 24, 2019 | 72.94 | 73.36 | 72.62 | 73.18 | 4,061,387 | +0.31(+0.42%) |
Jun 21, 2019 | 72.15 | 72.93 | 71.60 | 72.87 | 8,437,385 | +0.77(+1.07%) |
Jun 20, 2019 | 71.74 | 72.31 | 71.36 | 72.10 | 2,983,425 | +0.76(+1.06%) |
Jun 19, 2019 | 70.73 | 71.72 | 70.55 | 71.34 | 3,296,676 | +0.33(+0.47%) |
Jun 18, 2019 | 71.92 | 72.03 | 70.25 | 71.01 | 3,110,773 | -0.58(-0.81%) |
Jun 17, 2019 | 71.69 | 72.11 | 71.23 | 71.58 | 3,008,438 | +0.07(+0.09%) |
Jun 14, 2019 | 70.63 | 71.76 | 70.61 | 71.52 | 3,977,761 | +0.90(+1.27%) |
Jun 13, 2019 | 70.77 | 71.17 | 70.25 | 70.62 | 4,611,264 | +0.10(+0.14%) |
Jun 12, 2019 | 70.10 | 70.71 | 70.10 | 70.53 | 3,555,374 | +0.82(+1.18%) |
Jun 11, 2019 | 70.03 | 70.40 | 69.24 | 69.70 | 3,490,912 | -0.53(-0.75%) |
Jun 10, 2019 | 70.75 | 70.79 | 70.03 | 70.23 | 3,720,693 | -0.61(-0.86%) |
Jun 07, 2019 | 71.59 | 72.11 | 70.77 | 70.84 | 3,984,641 | -0.55(-0.76%) |
Jun 06, 2019 | 71.07 | 71.63 | 70.78 | 71.39 | 3,668,075 | +0.40(+0.56%) |
Jun 05, 2019 | 70.13 | 71.36 | 69.60 | 70.99 | 3,464,034 | +1.07(+1.54%) |
Jun 04, 2019 | 69.98 | 70.12 | 68.60 | 69.92 | 3,070,060 | -0.10(-0.14%) |
Jun 03, 2019 | 70.03 | 70.11 | 69.40 | 70.01 | 3,761,814 | +0.33(+0.48%) |
May 31, 2019 | 69.63 | 70.07 | 68.74 | 69.68 | 3,909,941 | +0.07(+0.09%) |
May 30, 2019 | 69.91 | 70.23 | 69.46 | 69.61 | 2,817,332 | -0.23(-0.33%) |
May 29, 2019 | 71.14 | 71.28 | 69.78 | 69.84 | 2,847,764 | -1.07(-1.50%) |
May 28, 2019 | 72.28 | 72.32 | 70.75 | 70.91 | 4,635,223 | -1.38(-1.90%) |
May 24, 2019 | 72.36 | 72.81 | 72.15 | 72.28 | 2,417,052 | -0.07(-0.10%) |
May 23, 2019 | 71.72 | 72.43 | 71.58 | 72.36 | 4,744,880 | +0.89(+1.24%) |
May 22, 2019 | 71.12 | 71.63 | 70.93 | 71.47 | 2,734,534 | +0.59(+0.84%) |
May 21, 2019 | 70.97 | 71.65 | 70.71 | 70.88 | 3,352,083 | +0.10(+0.14%) |
May 20, 2019 | 71.06 | 71.30 | 70.53 | 70.78 | 3,808,981 | -0.20(-0.28%) |
May 17, 2019 | 69.75 | 71.17 | 69.74 | 70.97 | 5,440,672 | +0.78(+1.11%) |
May 16, 2019 | 69.93 | 70.57 | 69.77 | 70.19 | 5,101,125 | +0.31(+0.44%) |
May 15, 2019 | 70.22 | 70.51 | 69.87 | 69.89 | 4,536,729 | -0.18(-0.25%) |
May 14, 2019 | 70.55 | 70.55 | 69.70 | 70.06 | 6,154,146 | -0.84(-1.18%) |
May 13, 2019 | 70.62 | 70.99 | 69.89 | 70.90 | 5,025,411 | +0.05(+0.07%) |
May 10, 2019 | 69.75 | 70.92 | 69.61 | 70.85 | 3,682,813 | +0.93(+1.34%) |
May 09, 2019 | 71.41 | 71.41 | 69.79 | 69.92 | 3,930,570 | -0.78(-1.10%) |
May 08, 2019 | 71.79 | 71.91 | 70.63 | 70.70 | 3,517,557 | -1.18(-1.64%) |
May 07, 2019 | 72.07 | 72.18 | 71.53 | 71.87 | 3,162,095 | -0.18(-0.25%) |
May 06, 2019 | 72.62 | 72.81 | 71.91 | 72.05 | 3,302,904 | -0.55(-0.75%) |
May 03, 2019 | 72.61 | 72.83 | 72.33 | 72.60 | 3,711,376 | +0.28(+0.39%) |
May 02, 2019 | 72.82 | 73.12 | 72.16 | 72.32 | 3,299,216 | -0.48(-0.66%) |
May 01, 2019 | 73.02 | 73.32 | 72.55 | 72.80 | 2,885,375 | -0.57(-0.78%) |
Apr 30, 2019 | 72.22 | 73.45 | 72.01 | 73.37 | 4,027,101 | +1.24(+1.72%) |
Apr 29, 2019 | 72.40 | 72.70 | 71.92 | 72.13 | 2,944,257 | -0.60(-0.82%) |
Apr 26, 2019 | 73.03 | 73.54 | 72.70 | 72.73 | 2,386,159 | -0.10(-0.14%) |
Apr 25, 2019 | 72.00 | 73.00 | 71.88 | 72.83 | 3,112,901 | +0.62(+0.86%) |
Apr 24, 2019 | 71.89 | 72.45 | 71.57 | 72.21 | 2,412,199 | +0.54(+0.75%) |
Apr 23, 2019 | 71.52 | 71.91 | 71.09 | 71.67 | 2,902,151 | +0.23(+0.32%) |
Apr 22, 2019 | 71.67 | 72.12 | 71.29 | 71.45 | 3,248,577 | -0.33(-0.46%) |
Apr 18, 2019 | 71.92 | 72.19 | 71.61 | 71.78 | 3,505,223 | +0.06(+0.09%) |
Apr 17, 2019 | 71.77 | 72.25 | 71.43 | 71.71 | 4,919,995 | -0.02(-0.03%) |
Apr 16, 2019 | 72.58 | 72.99 | 71.55 | 71.74 | 3,932,304 | -1.09(-1.49%) |
Apr 15, 2019 | 72.87 | 73.07 | 72.60 | 72.82 | 3,488,341 | -0.01(-0.01%) |
Apr 12, 2019 | 72.23 | 72.84 | 71.83 | 72.83 | 4,372,556 | +0.15(+0.21%) |
Apr 11, 2019 | 72.50 | 72.84 | 72.31 | 72.68 | 3,010,925 | +0.26(+0.36%) |
Apr 10, 2019 | 72.86 | 73.34 | 72.23 | 72.42 | 4,237,149 | -0.25(-0.34%) |
Apr 09, 2019 | 72.52 | 72.86 | 72.32 | 72.67 | 3,073,983 | +0.11(+0.16%) |
Apr 08, 2019 | 72.87 | 72.97 | 72.19 | 72.56 | 3,869,052 | -0.34(-0.46%) |
Apr 05, 2019 | 72.06 | 72.97 | 71.81 | 72.90 | 6,747,291 | +0.95(+1.32%) |
Apr 04, 2019 | 71.69 | 72.09 | 70.80 | 71.95 | 6,020,195 | +0.40(+0.56%) |
Apr 03, 2019 | 71.67 | 71.82 | 71.04 | 71.54 | 3,724,133 | -0.23(-0.31%) |
Apr 02, 2019 | 72.15 | 72.15 | 71.38 | 71.77 | 4,205,484 | -0.12(-0.17%) |
Apr 01, 2019 | 72.27 | 72.33 | 71.37 | 71.89 | 5,657,428 | -0.58(-0.80%) |
Mar 29, 2019 | 71.85 | 72.54 | 71.51 | 72.47 | 6,749,278 | +0.50(+0.69%) |
Mar 28, 2019 | 73.02 | 73.20 | 71.68 | 71.97 | 5,670,233 | -0.89(-1.22%) |
Mar 27, 2019 | 73.75 | 73.78 | 72.65 | 72.86 | 4,143,829 | -0.85(-1.15%) |
Mar 26, 2019 | 73.03 | 73.82 | 72.98 | 73.70 | 4,150,532 | +0.61(+0.84%) |
Mar 25, 2019 | 73.20 | 73.38 | 72.83 | 73.09 | 4,161,393 | +0.06(+0.08%) |
Mar 22, 2019 | 72.60 | 73.82 | 72.40 | 73.03 | 5,184,005 | +0.64(+0.88%) |
Mar 21, 2019 | 71.99 | 72.66 | 71.83 | 72.40 | 5,540,183 | +0.43(+0.59%) |
Mar 20, 2019 | 71.94 | 72.60 | 71.67 | 71.97 | 4,767,303 | +0.21(+0.29%) |
Mar 19, 2019 | 72.53 | 72.66 | 71.39 | 71.76 | 5,782,982 | -0.76(-1.04%) |
Mar 18, 2019 | 73.16 | 73.20 | 72.25 | 72.52 | 4,938,982 | -0.48(-0.65%) |
Mar 15, 2019 | 72.83 | 73.30 | 72.66 | 72.99 | 9,455,969 | +0.23(+0.32%) |
Mar 14, 2019 | 72.85 | 73.34 | 72.57 | 72.76 | 4,471,213 | -0.16(-0.22%) |
Mar 13, 2019 | 72.78 | 73.11 | 72.73 | 72.92 | 5,601,562 | +0.04(+0.06%) |
Mar 12, 2019 | 72.85 | 73.17 | 72.56 | 72.88 | 5,692,388 | +0.12(+0.17%) |
Mar 11, 2019 | 72.68 | 72.85 | 72.37 | 72.76 | 4,620,083 | +0.13(+0.18%) |
Mar 08, 2019 | 72.40 | 72.66 | 71.90 | 72.63 | 3,034,797 | +0.50(+0.69%) |
Mar 07, 2019 | 72.44 | 72.99 | 71.90 | 72.13 | 4,385,133 | +0.01(+0.01%) |
Mar 06, 2019 | 72.19 | 72.44 | 71.96 | 72.12 | 3,876,408 | +0.03(+0.04%) |
Mar 05, 2019 | 72.20 | 72.42 | 72.01 | 72.09 | 4,363,226 | -0.28(-0.39%) |
Mar 04, 2019 | 72.33 | 72.43 | 71.65 | 72.37 | 3,855,266 | +0.28(+0.39%) |
Mar 01, 2019 | 72.15 | 72.40 | 71.61 | 72.09 | 6,971,451 | -0.10(-0.14%) |
Feb 28, 2019 | 71.83 | 72.46 | 71.67 | 72.20 | 5,138,095 | +0.31(+0.43%) |
Feb 27, 2019 | 71.45 | 72.01 | 71.24 | 71.89 | 2,623,464 | +0.32(+0.45%) |
Feb 26, 2019 | 72.17 | 72.38 | 71.01 | 71.57 | 4,016,897 | -0.48(-0.67%) |
Feb 25, 2019 | 72.40 | 72.43 | 71.60 | 72.05 | 3,167,995 | -0.35(-0.48%) |
Feb 22, 2019 | 72.23 | 72.70 | 71.96 | 72.40 | 3,152,527 | +0.26(+0.36%) |
Feb 21, 2019 | 71.12 | 72.19 | 71.08 | 72.14 | 3,934,009 | +0.60(+0.83%) |
Feb 20, 2019 | 70.82 | 71.71 | 70.49 | 71.54 | 4,310,823 | +0.73(+1.03%) |
Feb 19, 2019 | 70.57 | 70.97 | 70.25 | 70.81 | 5,412,929 | +0.35(+0.49%) |
Feb 15, 2019 | 71.22 | 71.25 | 70.07 | 70.47 | 5,554,832 | -0.25(-0.35%) |
Feb 14, 2019 | 71.29 | 71.35 | 70.26 | 70.72 | 4,948,061 | -0.68(-0.95%) |
Feb 13, 2019 | 71.64 | 71.89 | 71.18 | 71.39 | 6,626,092 | -0.51(-0.71%) |
Feb 12, 2019 | 71.96 | 72.31 | 71.44 | 71.90 | 3,359,164 | +0.05(+0.07%) |
Feb 11, 2019 | 71.78 | 72.24 | 71.48 | 71.86 | 3,046,968 | -0.10(-0.14%) |
Feb 08, 2019 | 71.26 | 72.18 | 71.16 | 71.96 | 4,663,878 | +0.65(+0.92%) |
Feb 07, 2019 | 70.45 | 71.32 | 70.01 | 71.31 | 3,569,624 | +0.81(+1.15%) |
Feb 06, 2019 | 70.48 | 70.76 | 69.97 | 70.49 | 3,096,298 | -0.03(-0.05%) |
Feb 05, 2019 | 70.05 | 70.64 | 69.66 | 70.52 | 4,347,298 | +0.54(+0.77%) |
Feb 04, 2019 | 69.46 | 69.99 | 68.92 | 69.98 | 3,806,273 | +0.03(+0.05%) |
Feb 01, 2019 | 69.95 | 70.17 | 69.22 | 69.95 | 4,024,392 | +0.00(+0.00%) |
Jan 31, 2019 | 68.60 | 70.51 | 68.15 | 69.95 | 8,618,839 | +1.38(+2.01%) |
Jan 30, 2019 | 68.02 | 68.96 | 67.94 | 68.57 | 2,779,641 | +0.33(+0.49%) |
Jan 29, 2019 | 68.49 | 68.66 | 67.96 | 68.24 | 4,157,459 | -0.02(-0.02%) |
Jan 28, 2019 | 68.55 | 68.76 | 67.84 | 68.25 | 2,608,992 | -0.16(-0.23%) |
Jan 25, 2019 | 68.80 | 69.32 | 68.24 | 68.41 | 3,103,061 | -0.68(-0.98%) |
Jan 24, 2019 | 68.72 | 69.15 | 68.02 | 69.09 | 3,142,652 | +0.45(+0.66%) |
Jan 23, 2019 | 68.13 | 68.65 | 67.97 | 68.64 | 3,299,627 | +0.41(+0.61%) |
Jan 22, 2019 | 67.74 | 68.94 | 67.62 | 68.22 | 3,380,109 | +0.01(+0.01%) |
Jan 18, 2019 | 68.48 | 68.55 | 67.90 | 68.21 | 3,567,115 | -0.03(-0.05%) |
Jan 17, 2019 | 67.97 | 68.35 | 67.67 | 68.25 | 2,378,850 | +0.29(+0.43%) |
Jan 16, 2019 | 67.51 | 68.04 | 67.21 | 67.95 | 2,871,333 | +0.10(+0.15%) |
Jan 15, 2019 | 66.62 | 68.10 | 66.40 | 67.85 | 3,416,876 | +1.18(+1.77%) |
Jan 14, 2019 | 67.19 | 67.19 | 65.71 | 66.67 | 4,932,864 | -0.76(-1.12%) |
Jan 11, 2019 | 67.90 | 67.90 | 67.11 | 67.42 | 3,868,034 | -0.53(-0.77%) |
Jan 10, 2019 | 67.78 | 68.21 | 67.44 | 67.95 | 4,715,871 | +0.37(+0.54%) |
Jan 09, 2019 | 67.70 | 68.53 | 67.21 | 67.58 | 4,096,468 | -1.01(-1.48%) |
Jan 08, 2019 | 67.77 | 68.67 | 67.34 | 68.60 | 2,949,602 | +0.85(+1.26%) |
Jan 07, 2019 | 67.62 | 68.05 | 67.20 | 67.74 | 3,840,229 | -0.29(-0.42%) |
Jan 04, 2019 | 67.07 | 68.09 | 66.99 | 68.03 | 4,113,614 | +0.56(+0.83%) |
Jan 03, 2019 | 67.54 | 68.21 | 66.99 | 67.47 | 3,714,039 | -0.02(-0.04%) |
Jan 02, 2019 | 68.62 | 68.68 | 67.18 | 67.50 | 3,585,662 | -1.28(-1.85%) |
Dec 31, 2018 | 68.80 | 69.01 | 67.98 | 68.77 | 2,810,925 | +0.14(+0.21%) |
Dec 28, 2018 | 68.63 | 69.47 | 68.35 | 68.63 | 3,071,187 | +0.13(+0.19%) |
Dec 27, 2018 | 68.05 | 68.50 | 66.88 | 68.50 | 3,867,058 | +0.57(+0.83%) |
Dec 26, 2018 | 66.94 | 67.95 | 65.96 | 67.93 | 3,283,935 | +1.07(+1.60%) |
Dec 24, 2018 | 69.86 | 70.44 | 66.35 | 66.87 | 3,454,301 | -3.00(-4.29%) |
Dec 21, 2018 | 70.01 | 71.92 | 69.74 | 69.86 | 8,531,285 | -0.37(-0.53%) |
Dec 20, 2018 | 69.65 | 71.01 | 68.82 | 70.24 | 5,800,399 | +0.73(+1.04%) |
Dec 19, 2018 | 70.01 | 70.38 | 69.11 | 69.51 | 6,064,514 | -0.34(-0.49%) |
Dec 18, 2018 | 70.47 | 71.11 | 69.52 | 69.86 | 5,300,746 | -0.34(-0.49%) |
Dec 17, 2018 | 72.52 | 72.76 | 69.84 | 70.20 | 6,936,042 | -2.12(-2.93%) |
Dec 14, 2018 | 72.52 | 72.80 | 71.86 | 72.32 | 4,582,562 | -0.12(-0.16%) |
Dec 13, 2018 | 71.54 | 72.72 | 71.54 | 72.44 | 5,246,510 | +1.04(+1.45%) |
Dec 12, 2018 | 72.35 | 72.72 | 71.34 | 71.40 | 6,557,726 | -0.95(-1.31%) |
Dec 11, 2018 | 72.12 | 72.50 | 71.51 | 72.35 | 5,906,646 | +0.22(+0.31%) |
Dec 10, 2018 | 71.85 | 72.24 | 70.76 | 72.13 | 4,899,082 | +0.41(+0.58%) |
Dec 07, 2018 | 71.68 | 72.16 | 71.10 | 71.71 | 6,255,690 | +0.13(+0.18%) |
Dec 06, 2018 | 72.12 | 72.23 | 70.41 | 71.58 | 5,971,048 | -0.18(-0.24%) |
Dec 04, 2018 | 71.53 | 72.28 | 71.43 | 71.76 | 7,024,804 | +0.34(+0.48%) |