Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 83.00 | 83.04 | 82.86 | 82.89 | 7,252,131 | -0.16(-0.19%) |
Nov 27, 2019 | 82.92 | 83.05 | 82.86 | 83.05 | 4,541,486 | +0.12(+0.15%) |
Nov 26, 2019 | 82.82 | 82.92 | 82.79 | 82.92 | 6,397,764 | +0.13(+0.16%) |
Nov 25, 2019 | 82.58 | 82.82 | 82.58 | 82.79 | 9,016,566 | +0.23(+0.28%) |
Nov 22, 2019 | 82.38 | 82.57 | 82.32 | 82.56 | 5,864,785 | +0.27(+0.33%) |
Nov 21, 2019 | 82.34 | 82.37 | 82.20 | 82.30 | 7,983,216 | +0.00(+0.00%) |
Nov 20, 2019 | 82.36 | 82.50 | 82.25 | 82.30 | 7,789,584 | -0.13(-0.16%) |
Nov 19, 2019 | 82.63 | 82.63 | 82.42 | 82.43 | 5,309,375 | -0.27(-0.32%) |
Nov 18, 2019 | 82.74 | 82.75 | 82.66 | 82.70 | 3,419,408 | -0.08(-0.09%) |
Nov 15, 2019 | 82.68 | 82.80 | 82.64 | 82.77 | 4,227,131 | +0.18(+0.21%) |
Nov 14, 2019 | 82.64 | 82.71 | 82.57 | 82.60 | 4,295,986 | -0.05(-0.06%) |
Nov 13, 2019 | 82.63 | 82.67 | 82.60 | 82.65 | 4,528,685 | -0.09(-0.11%) |
Nov 12, 2019 | 82.73 | 82.77 | 82.65 | 82.74 | 4,344,603 | +0.03(+0.04%) |
Nov 11, 2019 | 82.67 | 82.75 | 82.64 | 82.71 | 2,328,293 | -0.07(-0.08%) |
Nov 08, 2019 | 82.70 | 82.80 | 82.60 | 82.78 | 3,541,039 | +0.05(+0.06%) |
Nov 07, 2019 | 82.79 | 82.88 | 82.71 | 82.73 | 8,439,128 | -0.02(-0.02%) |
Nov 06, 2019 | 82.85 | 82.85 | 82.70 | 82.74 | 6,084,260 | -0.13(-0.16%) |
Nov 05, 2019 | 82.97 | 82.97 | 82.75 | 82.87 | 9,440,130 | -0.07(-0.08%) |
Nov 04, 2019 | 82.93 | 82.99 | 82.90 | 82.94 | 7,196,602 | +0.13(+0.16%) |
Nov 01, 2019 | 82.53 | 82.86 | 82.53 | 82.81 | 9,071,994 | +0.41(+0.49%) |
Oct 31, 2019 | 82.65 | 82.68 | 82.39 | 82.40 | 14,589,804 | -0.28(-0.34%) |
Oct 30, 2019 | 82.87 | 82.87 | 82.58 | 82.69 | 6,924,269 | -0.11(-0.13%) |
Oct 29, 2019 | 82.94 | 82.97 | 82.78 | 82.79 | 4,076,222 | -0.18(-0.22%) |
Oct 28, 2019 | 82.99 | 82.99 | 82.94 | 82.97 | 4,212,513 | +0.06(+0.07%) |
Oct 25, 2019 | 82.82 | 82.93 | 82.81 | 82.91 | 7,167,144 | +0.08(+0.10%) |
Oct 24, 2019 | 82.81 | 82.85 | 82.72 | 82.83 | 9,208,926 | +0.07(+0.08%) |
Oct 23, 2019 | 82.68 | 82.77 | 82.65 | 82.76 | 4,219,254 | +0.08(+0.09%) |
Oct 22, 2019 | 82.69 | 82.73 | 82.62 | 82.69 | 4,944,959 | +0.02(+0.03%) |
Oct 21, 2019 | 82.72 | 82.72 | 82.65 | 82.66 | 4,393,190 | +0.05(+0.06%) |
Oct 18, 2019 | 82.64 | 82.67 | 82.52 | 82.62 | 3,355,319 | +0.01(+0.01%) |
Oct 17, 2019 | 82.59 | 82.65 | 82.55 | 82.61 | 4,730,736 | +0.08(+0.10%) |
Oct 16, 2019 | 82.53 | 82.56 | 82.50 | 82.53 | 5,351,128 | -0.02(-0.03%) |
Oct 15, 2019 | 82.45 | 82.60 | 82.36 | 82.55 | 12,406,373 | +0.14(+0.17%) |
Oct 14, 2019 | 82.34 | 82.45 | 82.27 | 82.41 | 3,660,752 | +0.09(+0.11%) |
Oct 11, 2019 | 82.23 | 82.38 | 82.13 | 82.32 | 9,756,895 | +0.30(+0.36%) |
Oct 10, 2019 | 81.91 | 82.05 | 81.80 | 82.02 | 7,266,296 | +0.21(+0.25%) |
Oct 09, 2019 | 81.83 | 81.95 | 81.82 | 81.82 | 6,474,962 | +0.16(+0.20%) |
Oct 08, 2019 | 81.85 | 81.90 | 81.65 | 81.66 | 11,228,434 | -0.33(-0.40%) |
Oct 07, 2019 | 81.97 | 82.07 | 81.86 | 81.98 | 7,042,727 | -0.04(-0.05%) |
Oct 04, 2019 | 81.83 | 82.03 | 81.79 | 82.02 | 7,131,038 | +0.27(+0.33%) |
Oct 03, 2019 | 81.79 | 81.89 | 81.41 | 81.76 | 17,041,866 | -0.05(-0.06%) |
Oct 02, 2019 | 82.21 | 82.21 | 81.71 | 81.80 | 7,823,590 | -0.46(-0.56%) |
Oct 01, 2019 | 82.46 | 82.50 | 82.21 | 82.26 | 9,235,546 | -0.19(-0.23%) |
Sep 30, 2019 | 82.42 | 82.48 | 82.37 | 82.45 | 6,306,587 | +0.05(+0.06%) |
Sep 27, 2019 | 82.49 | 82.54 | 82.33 | 82.41 | 5,962,451 | -0.11(-0.14%) |
Sep 26, 2019 | 82.60 | 82.60 | 82.38 | 82.52 | 5,532,781 | -0.07(-0.08%) |
Sep 25, 2019 | 82.59 | 82.63 | 82.38 | 82.59 | 6,764,342 | -0.05(-0.06%) |
Sep 24, 2019 | 82.82 | 82.85 | 82.57 | 82.64 | 7,967,625 | -0.09(-0.11%) |
Sep 23, 2019 | 82.72 | 82.80 | 82.69 | 82.73 | 2,919,417 | -0.03(-0.04%) |
Sep 20, 2019 | 82.71 | 82.80 | 82.64 | 82.76 | 6,531,264 | +0.10(+0.12%) |
Sep 19, 2019 | 82.74 | 82.82 | 82.63 | 82.66 | 4,202,817 | -0.10(-0.12%) |
Sep 18, 2019 | 82.79 | 82.84 | 82.50 | 82.76 | 6,368,515 | -0.03(-0.04%) |
Sep 17, 2019 | 82.80 | 82.81 | 82.65 | 82.79 | 8,327,192 | +0.06(+0.07%) |
Sep 16, 2019 | 82.57 | 82.78 | 82.50 | 82.73 | 6,507,313 | +0.27(+0.32%) |
Sep 13, 2019 | 82.55 | 82.62 | 82.44 | 82.47 | 22,269,180 | -0.14(-0.17%) |
Sep 12, 2019 | 82.66 | 82.72 | 82.55 | 82.60 | 7,728,673 | +0.03(+0.04%) |
Sep 11, 2019 | 82.57 | 82.61 | 82.52 | 82.57 | 4,279,845 | +0.00(+0.00%) |
Sep 10, 2019 | 82.60 | 82.66 | 82.48 | 82.57 | 5,027,166 | -0.04(-0.05%) |
Sep 09, 2019 | 82.52 | 82.64 | 82.42 | 82.61 | 9,841,572 | +0.09(+0.11%) |
Sep 06, 2019 | 82.53 | 82.68 | 82.42 | 82.52 | 19,824,458 | +0.14(+0.17%) |
Sep 05, 2019 | 82.25 | 82.52 | 82.20 | 82.38 | 9,645,552 | +0.30(+0.36%) |
Sep 04, 2019 | 82.04 | 82.11 | 81.97 | 82.08 | 4,893,301 | +0.19(+0.23%) |
Sep 03, 2019 | 81.98 | 82.03 | 81.75 | 81.89 | 6,414,490 | -0.25(-0.30%) |
Aug 30, 2019 | 82.32 | 82.33 | 81.99 | 82.14 | 6,062,989 | -0.09(-0.11%) |
Aug 29, 2019 | 82.36 | 82.42 | 82.21 | 82.23 | 3,271,433 | +0.08(+0.10%) |
Aug 28, 2019 | 81.92 | 82.20 | 81.88 | 82.14 | 4,942,762 | +0.20(+0.25%) |
Aug 27, 2019 | 82.13 | 82.16 | 81.80 | 81.94 | 8,675,845 | -0.02(-0.02%) |
Aug 26, 2019 | 81.82 | 81.99 | 81.74 | 81.95 | 7,113,246 | +0.42(+0.51%) |
Aug 23, 2019 | 81.89 | 82.14 | 81.50 | 81.54 | 13,077,548 | -0.42(-0.51%) |
Aug 22, 2019 | 81.86 | 82.02 | 81.74 | 81.95 | 10,913,988 | +0.16(+0.19%) |
Aug 21, 2019 | 81.62 | 81.83 | 81.59 | 81.80 | 9,602,887 | +0.35(+0.44%) |
Aug 20, 2019 | 81.45 | 81.51 | 81.32 | 81.44 | 5,646,497 | +0.04(+0.05%) |
Aug 19, 2019 | 81.35 | 81.43 | 81.28 | 81.40 | 6,341,758 | +0.27(+0.34%) |
Aug 16, 2019 | 81.06 | 81.19 | 81.05 | 81.13 | 6,483,466 | +0.26(+0.32%) |
Aug 15, 2019 | 80.77 | 80.98 | 80.71 | 80.88 | 12,595,447 | +0.29(+0.36%) |
Aug 14, 2019 | 80.94 | 80.97 | 80.57 | 80.59 | 14,022,512 | -0.70(-0.86%) |
Aug 13, 2019 | 80.97 | 81.41 | 80.93 | 81.29 | 10,607,793 | +0.28(+0.34%) |
Aug 12, 2019 | 81.03 | 81.17 | 80.91 | 81.01 | 8,534,875 | -0.21(-0.26%) |
Aug 09, 2019 | 81.19 | 81.35 | 81.09 | 81.22 | 8,859,672 | -0.08(-0.10%) |
Aug 08, 2019 | 81.11 | 81.40 | 81.10 | 81.31 | 14,589,079 | +0.24(+0.30%) |
Aug 07, 2019 | 80.75 | 81.15 | 80.52 | 81.06 | 18,896,582 | +0.02(+0.02%) |
Aug 06, 2019 | 80.93 | 81.12 | 80.68 | 81.05 | 20,732,214 | +0.50(+0.62%) |
Aug 05, 2019 | 80.89 | 80.91 | 80.39 | 80.55 | 25,539,864 | -0.89(-1.09%) |
Aug 02, 2019 | 81.53 | 81.55 | 81.25 | 81.44 | 12,040,533 | -0.16(-0.19%) |
Aug 01, 2019 | 81.60 | 81.99 | 81.56 | 81.60 | 20,410,208 | +0.01(+0.01%) |
Jul 31, 2019 | 81.82 | 81.89 | 81.20 | 81.59 | 14,614,932 | -0.14(-0.17%) |
Jul 30, 2019 | 81.53 | 81.74 | 81.49 | 81.74 | 6,047,761 | +0.02(+0.02%) |
Jul 29, 2019 | 81.82 | 81.82 | 81.65 | 81.72 | 5,079,008 | -0.11(-0.13%) |
Jul 26, 2019 | 81.75 | 81.84 | 81.73 | 81.83 | 5,284,693 | +0.18(+0.22%) |
Jul 25, 2019 | 81.73 | 81.73 | 81.53 | 81.65 | 6,576,694 | -0.06(-0.07%) |
Jul 24, 2019 | 81.64 | 81.73 | 81.61 | 81.71 | 7,694,512 | +0.05(+0.06%) |
Jul 23, 2019 | 81.59 | 81.68 | 81.50 | 81.65 | 7,599,065 | +0.15(+0.18%) |
Jul 22, 2019 | 81.33 | 81.51 | 81.32 | 81.50 | 6,438,966 | +0.27(+0.33%) |
Jul 19, 2019 | 81.38 | 81.41 | 81.23 | 81.23 | 7,492,715 | -0.16(-0.19%) |
Jul 18, 2019 | 81.37 | 81.41 | 81.18 | 81.39 | 8,755,889 | -0.02(-0.02%) |
Jul 17, 2019 | 81.47 | 81.50 | 81.37 | 81.41 | 7,292,255 | -0.03(-0.04%) |
Jul 16, 2019 | 81.58 | 81.59 | 81.38 | 81.44 | 6,533,384 | -0.19(-0.23%) |
Jul 15, 2019 | 81.56 | 81.65 | 81.49 | 81.62 | 4,165,143 | +0.11(+0.14%) |
Jul 12, 2019 | 81.43 | 81.53 | 81.34 | 81.51 | 4,781,496 | +0.07(+0.08%) |
Jul 11, 2019 | 81.61 | 81.62 | 81.33 | 81.44 | 6,211,176 | -0.16(-0.19%) |
Jul 10, 2019 | 81.56 | 81.69 | 81.54 | 81.60 | 8,142,425 | +0.23(+0.29%) |
Jul 09, 2019 | 81.39 | 81.43 | 81.34 | 81.37 | 6,019,611 | -0.11(-0.13%) |
Jul 08, 2019 | 81.56 | 81.56 | 81.44 | 81.47 | 5,436,618 | -0.14(-0.17%) |
Jul 05, 2019 | 81.71 | 81.71 | 81.47 | 81.61 | 7,039,026 | -0.30(-0.37%) |
Jul 03, 2019 | 81.65 | 81.94 | 81.62 | 81.91 | 5,294,408 | +0.29(+0.35%) |
Jul 02, 2019 | 81.49 | 81.70 | 81.49 | 81.62 | 7,692,374 | +0.16(+0.19%) |
Jul 01, 2019 | 81.83 | 81.88 | 81.44 | 81.47 | 14,107,391 | -0.02(-0.02%) |
Jun 28, 2019 | 81.49 | 81.53 | 81.42 | 81.48 | 7,828,279 | +0.05(+0.06%) |
Jun 27, 2019 | 81.33 | 81.48 | 81.33 | 81.43 | 7,773,185 | +0.20(+0.25%) |
Jun 26, 2019 | 81.41 | 81.43 | 81.19 | 81.23 | 9,133,168 | -0.06(-0.07%) |
Jun 25, 2019 | 81.58 | 81.58 | 81.22 | 81.29 | 9,368,285 | -0.30(-0.37%) |
Jun 24, 2019 | 81.65 | 81.67 | 81.59 | 81.59 | 4,883,976 | -0.08(-0.10%) |
Jun 21, 2019 | 81.71 | 81.76 | 81.65 | 81.67 | 6,879,158 | -0.20(-0.25%) |
Jun 20, 2019 | 81.69 | 81.99 | 81.65 | 81.87 | 16,281,173 | +0.45(+0.55%) |
Jun 19, 2019 | 81.04 | 81.47 | 80.89 | 81.42 | 17,517,776 | +0.41(+0.51%) |
Jun 18, 2019 | 80.85 | 81.03 | 80.84 | 81.01 | 10,093,649 | +0.50(+0.62%) |
Jun 17, 2019 | 80.58 | 80.61 | 80.48 | 80.51 | 6,798,114 | -0.11(-0.14%) |
Jun 14, 2019 | 80.64 | 80.68 | 80.56 | 80.62 | 7,158,319 | -0.07(-0.08%) |
Jun 13, 2019 | 80.63 | 80.75 | 80.63 | 80.69 | 4,496,905 | +0.16(+0.20%) |
Jun 12, 2019 | 80.70 | 80.70 | 80.52 | 80.52 | 5,389,961 | -0.19(-0.24%) |
Jun 11, 2019 | 80.82 | 80.91 | 80.60 | 80.72 | 13,475,342 | +0.13(+0.16%) |
Jun 10, 2019 | 80.53 | 80.69 | 80.53 | 80.59 | 9,997,438 | +0.10(+0.13%) |
Jun 07, 2019 | 80.34 | 80.51 | 80.29 | 80.49 | 13,425,007 | +0.26(+0.33%) |
Jun 06, 2019 | 80.01 | 80.30 | 79.93 | 80.23 | 8,383,897 | +0.20(+0.25%) |
Jun 05, 2019 | 79.92 | 80.05 | 79.80 | 80.02 | 14,785,862 | +0.20(+0.25%) |
Jun 04, 2019 | 79.46 | 79.82 | 79.43 | 79.82 | 13,704,302 | +0.72(+0.91%) |
Jun 03, 2019 | 79.12 | 79.21 | 78.95 | 79.10 | 29,855,446 | +0.09(+0.11%) |
May 31, 2019 | 79.28 | 79.38 | 79.00 | 79.02 | 10,204,392 | -0.57(-0.72%) |
May 30, 2019 | 79.58 | 79.72 | 79.54 | 79.59 | 5,467,775 | +0.15(+0.19%) |
May 29, 2019 | 79.55 | 79.57 | 79.35 | 79.44 | 12,945,191 | -0.22(-0.28%) |
May 28, 2019 | 79.78 | 79.84 | 79.58 | 79.66 | 6,500,991 | -0.03(-0.04%) |
May 24, 2019 | 79.91 | 79.98 | 79.66 | 79.69 | 7,064,579 | -0.10(-0.13%) |
May 23, 2019 | 79.90 | 79.97 | 79.66 | 79.80 | 7,310,035 | -0.36(-0.45%) |
May 22, 2019 | 80.05 | 80.18 | 79.99 | 80.16 | 9,445,708 | +0.07(+0.08%) |
May 21, 2019 | 80.04 | 80.15 | 80.04 | 80.09 | 10,479,264 | +0.20(+0.25%) |
May 20, 2019 | 79.92 | 80.05 | 79.80 | 79.89 | 6,742,112 | -0.05(-0.07%) |
May 17, 2019 | 79.82 | 80.09 | 79.80 | 79.95 | 9,061,555 | -0.02(-0.03%) |
May 16, 2019 | 79.86 | 80.09 | 79.79 | 79.97 | 9,814,063 | +0.22(+0.27%) |
May 15, 2019 | 79.57 | 79.80 | 79.50 | 79.75 | 7,505,504 | +0.06(+0.07%) |
May 14, 2019 | 79.63 | 79.84 | 79.60 | 79.69 | 10,749,778 | +0.17(+0.22%) |
May 13, 2019 | 79.72 | 79.81 | 79.49 | 79.52 | 9,826,211 | -0.68(-0.85%) |
May 10, 2019 | 79.95 | 80.28 | 79.76 | 80.21 | 14,547,227 | +0.19(+0.23%) |
May 09, 2019 | 80.01 | 80.08 | 79.72 | 80.02 | 12,370,541 | -0.14(-0.18%) |
May 08, 2019 | 80.15 | 80.32 | 80.10 | 80.16 | 9,111,443 | +0.01(+0.02%) |
May 07, 2019 | 80.46 | 80.46 | 80.06 | 80.15 | 15,649,985 | -0.47(-0.58%) |
May 06, 2019 | 80.22 | 80.65 | 80.18 | 80.62 | 8,326,457 | +0.02(+0.03%) |
May 03, 2019 | 80.50 | 80.62 | 80.48 | 80.59 | 3,335,637 | +0.20(+0.25%) |
May 02, 2019 | 80.46 | 80.50 | 80.21 | 80.39 | 5,189,707 | +0.04(+0.06%) |
May 01, 2019 | 80.64 | 80.86 | 80.35 | 80.35 | 10,611,091 | +0.50(+0.62%) |
Apr 30, 2019 | 79.85 | 79.89 | 79.81 | 79.85 | 3,324,328 | +0.04(+0.06%) |
Apr 29, 2019 | 79.83 | 79.87 | 79.78 | 79.81 | 3,077,713 | +0.00(+0.00%) |
Apr 26, 2019 | 79.76 | 79.83 | 79.72 | 79.81 | 4,744,177 | +0.18(+0.22%) |
Apr 25, 2019 | 79.59 | 79.70 | 79.48 | 79.63 | 3,622,519 | +0.02(+0.03%) |
Apr 24, 2019 | 79.74 | 79.74 | 79.61 | 79.61 | 4,420,782 | -0.07(-0.08%) |
Apr 23, 2019 | 79.50 | 79.72 | 79.48 | 79.67 | 8,143,943 | +0.22(+0.28%) |
Apr 22, 2019 | 79.52 | 79.54 | 79.41 | 79.45 | 4,664,387 | -0.11(-0.14%) |
Apr 18, 2019 | 79.63 | 79.63 | 79.45 | 79.56 | 4,004,513 | +0.07(+0.08%) |
Apr 17, 2019 | 79.74 | 79.76 | 79.50 | 79.50 | 3,271,535 | -0.18(-0.22%) |
Apr 16, 2019 | 79.70 | 79.76 | 79.65 | 79.67 | 5,536,749 | +0.02(+0.03%) |
Apr 15, 2019 | 79.72 | 79.74 | 79.61 | 79.65 | 3,769,181 | -0.09(-0.11%) |
Apr 12, 2019 | 79.72 | 79.76 | 79.59 | 79.74 | 4,763,118 | +0.11(+0.14%) |
Apr 11, 2019 | 79.48 | 79.63 | 79.43 | 79.63 | 4,435,308 | +0.18(+0.22%) |
Apr 10, 2019 | 79.28 | 79.48 | 79.26 | 79.45 | 2,981,538 | +0.29(+0.36%) |
Apr 09, 2019 | 79.17 | 79.23 | 79.10 | 79.17 | 8,243,348 | +0.00(+0.00%) |
Apr 08, 2019 | 79.19 | 79.21 | 79.10 | 79.17 | 2,849,263 | -0.02(-0.03%) |
Apr 05, 2019 | 79.15 | 79.23 | 79.12 | 79.19 | 3,464,891 | +0.11(+0.14%) |
Apr 04, 2019 | 78.97 | 79.08 | 78.93 | 79.08 | 3,258,171 | +0.15(+0.20%) |
Apr 03, 2019 | 79.01 | 79.06 | 78.86 | 78.93 | 2,951,599 | +0.02(+0.03%) |
Apr 02, 2019 | 78.88 | 78.93 | 78.75 | 78.90 | 3,970,137 | +0.02(+0.03%) |
Apr 01, 2019 | 78.93 | 79.04 | 78.84 | 78.88 | 6,213,067 | +0.81(+1.03%) |
Mar 29, 2019 | 77.94 | 78.12 | 77.92 | 78.07 | 9,802,858 | +0.22(+0.28%) |
Mar 28, 2019 | 77.75 | 77.88 | 77.70 | 77.86 | 5,391,459 | +0.15(+0.20%) |
Mar 27, 2019 | 77.75 | 77.88 | 77.57 | 77.70 | 6,538,054 | +0.04(+0.06%) |
Mar 26, 2019 | 77.60 | 77.79 | 77.57 | 77.66 | 4,186,788 | +0.15(+0.20%) |
Mar 25, 2019 | 77.47 | 77.55 | 77.34 | 77.51 | 6,259,113 | +0.00(+0.00%) |
Mar 22, 2019 | 77.70 | 77.70 | 77.43 | 77.51 | 4,924,050 | -0.26(-0.33%) |
Mar 21, 2019 | 77.70 | 77.88 | 77.68 | 77.77 | 7,749,110 | +0.00(+0.00%) |
Mar 20, 2019 | 77.53 | 77.90 | 77.36 | 77.77 | 9,994,966 | +0.26(+0.34%) |
Mar 19, 2019 | 77.47 | 77.64 | 77.46 | 77.51 | 9,930,599 | +0.07(+0.08%) |
Mar 18, 2019 | 77.47 | 77.49 | 77.34 | 77.44 | 3,050,194 | +0.04(+0.06%) |
Mar 15, 2019 | 77.42 | 77.51 | 77.40 | 77.40 | 4,507,927 | +0.02(+0.03%) |
Mar 14, 2019 | 77.42 | 77.47 | 77.34 | 77.38 | 4,092,945 | -0.04(-0.06%) |
Mar 13, 2019 | 77.25 | 77.42 | 77.23 | 77.42 | 5,100,990 | +0.22(+0.28%) |
Mar 12, 2019 | 77.05 | 77.23 | 77.01 | 77.20 | 7,178,271 | +0.15(+0.20%) |
Mar 11, 2019 | 76.81 | 77.05 | 76.79 | 77.05 | 4,183,369 | +0.22(+0.28%) |
Mar 08, 2019 | 76.68 | 76.84 | 76.56 | 76.84 | 9,553,609 | -0.13(-0.17%) |
Mar 07, 2019 | 77.05 | 77.07 | 76.84 | 76.97 | 11,206,936 | -0.04(-0.06%) |
Mar 06, 2019 | 77.12 | 77.14 | 76.99 | 77.01 | 11,090,215 | -0.15(-0.20%) |
Mar 05, 2019 | 77.18 | 77.22 | 77.06 | 77.16 | 8,579,365 | +0.00(+0.00%) |
Mar 04, 2019 | 77.36 | 77.40 | 77.03 | 77.16 | 8,881,478 | -0.09(-0.11%) |
Mar 01, 2019 | 77.25 | 77.34 | 77.16 | 77.25 | 8,528,918 | +0.91(+1.19%) |
Feb 28, 2019 | 76.34 | 76.40 | 76.26 | 76.34 | 8,320,144 | +0.00(+0.00%) |
Feb 27, 2019 | 76.36 | 76.40 | 76.27 | 76.34 | 5,323,902 | +0.00(+0.00%) |
Feb 26, 2019 | 76.23 | 76.40 | 76.21 | 76.34 | 10,516,721 | +0.15(+0.20%) |
Feb 25, 2019 | 76.32 | 76.34 | 76.17 | 76.19 | 3,264,809 | +0.06(+0.08%) |
Feb 22, 2019 | 76.06 | 76.17 | 76.04 | 76.13 | 6,534,151 | +0.13(+0.17%) |
Feb 21, 2019 | 76.02 | 76.13 | 75.93 | 76.00 | 8,974,487 | -0.06(-0.08%) |
Feb 20, 2019 | 76.00 | 76.08 | 75.89 | 76.06 | 4,641,326 | +0.11(+0.14%) |
Feb 19, 2019 | 75.87 | 76.00 | 75.83 | 75.95 | 2,997,044 | +0.02(+0.03%) |
Feb 15, 2019 | 75.80 | 75.95 | 75.80 | 75.93 | 2,572,341 | +0.24(+0.31%) |
Feb 14, 2019 | 75.57 | 75.74 | 75.46 | 75.70 | 7,960,098 | +0.02(+0.03%) |
Feb 13, 2019 | 75.85 | 75.89 | 75.61 | 75.68 | 5,035,330 | -0.09(-0.11%) |
Feb 12, 2019 | 75.63 | 75.80 | 75.62 | 75.76 | 10,519,090 | +0.39(+0.51%) |
Feb 11, 2019 | 75.40 | 75.43 | 75.27 | 75.38 | 3,003,122 | +0.02(+0.03%) |
Feb 08, 2019 | 75.25 | 75.36 | 75.14 | 75.36 | 6,688,666 | +0.00(+0.00%) |
Feb 07, 2019 | 75.44 | 75.44 | 75.23 | 75.36 | 10,774,129 | -0.32(-0.42%) |
Feb 06, 2019 | 75.63 | 75.74 | 75.57 | 75.68 | 7,912,225 | +0.02(+0.03%) |
Feb 05, 2019 | 75.50 | 75.78 | 75.48 | 75.65 | 11,430,100 | +0.26(+0.34%) |
Feb 04, 2019 | 75.23 | 75.46 | 75.18 | 75.40 | 4,052,369 | +0.17(+0.23%) |
Feb 01, 2019 | 75.27 | 75.33 | 75.06 | 75.23 | 11,078,351 | +0.67(+0.90%) |
Jan 31, 2019 | 74.41 | 74.68 | 74.36 | 74.55 | 11,689,476 | +0.19(+0.26%) |
Jan 30, 2019 | 73.96 | 74.49 | 73.88 | 74.36 | 7,278,716 | +0.57(+0.77%) |
Jan 29, 2019 | 73.88 | 73.90 | 73.65 | 73.79 | 6,681,925 | -0.02(-0.03%) |
Jan 28, 2019 | 73.81 | 73.88 | 73.65 | 73.81 | 5,344,691 | -0.11(-0.14%) |
Jan 25, 2019 | 73.90 | 74.00 | 73.88 | 73.92 | 6,137,899 | +0.17(+0.23%) |
Jan 24, 2019 | 73.71 | 73.79 | 73.54 | 73.75 | 5,724,126 | +0.08(+0.11%) |
Jan 23, 2019 | 73.71 | 73.81 | 73.46 | 73.67 | 7,267,094 | +0.13(+0.17%) |
Jan 22, 2019 | 73.90 | 73.90 | 73.48 | 73.54 | 7,698,554 | -0.42(-0.57%) |
Jan 18, 2019 | 73.90 | 74.13 | 73.90 | 73.96 | 6,843,685 | +0.19(+0.26%) |
Jan 17, 2019 | 73.52 | 73.84 | 73.44 | 73.77 | 4,735,306 | +0.19(+0.26%) |
Jan 16, 2019 | 73.60 | 73.69 | 73.51 | 73.58 | 4,342,775 | +0.15(+0.20%) |
Jan 15, 2019 | 73.33 | 73.48 | 73.20 | 73.44 | 4,444,946 | +0.19(+0.26%) |
Jan 14, 2019 | 73.33 | 73.37 | 73.16 | 73.25 | 7,229,849 | -0.21(-0.29%) |
Jan 11, 2019 | 73.41 | 73.54 | 73.35 | 73.46 | 11,066,644 | -0.25(-0.34%) |
Jan 10, 2019 | 73.22 | 73.71 | 73.14 | 73.71 | 23,799,984 | +0.36(+0.49%) |
Jan 09, 2019 | 73.39 | 73.54 | 73.33 | 73.35 | 12,659,120 | +0.11(+0.14%) |
Jan 08, 2019 | 72.97 | 73.25 | 72.82 | 73.25 | 11,608,144 | +0.51(+0.70%) |
Jan 07, 2019 | 72.17 | 72.76 | 72.17 | 72.74 | 13,187,149 | +0.80(+1.11%) |
Jan 04, 2019 | 71.22 | 72.04 | 71.22 | 71.94 | 14,993,017 | +1.16(+1.64%) |
Jan 03, 2019 | 70.67 | 70.90 | 70.61 | 70.78 | 9,415,938 | +0.02(+0.03%) |
Jan 02, 2019 | 70.52 | 70.88 | 70.44 | 70.76 | 9,344,384 | -0.08(-0.12%) |
Dec 31, 2018 | 70.90 | 71.03 | 70.82 | 70.84 | 6,703,287 | +0.11(+0.15%) |
Dec 28, 2018 | 70.67 | 70.99 | 70.57 | 70.74 | 7,298,546 | +0.11(+0.15%) |
Dec 27, 2018 | 70.38 | 70.71 | 70.17 | 70.63 | 9,478,444 | -0.04(-0.06%) |
Dec 26, 2018 | 69.66 | 70.69 | 69.43 | 70.67 | 8,847,083 | +1.18(+1.70%) |
Dec 24, 2018 | 70.08 | 70.19 | 69.49 | 69.49 | 5,825,618 | -0.53(-0.75%) |
Dec 21, 2018 | 70.44 | 70.61 | 69.91 | 70.02 | 11,203,866 | -0.42(-0.60%) |
Dec 20, 2018 | 70.88 | 70.95 | 69.96 | 70.44 | 22,976,530 | -0.72(-1.01%) |
Dec 19, 2018 | 71.83 | 71.98 | 71.07 | 71.16 | 8,101,420 | +0.08(+0.12%) |
Dec 18, 2018 | 71.30 | 71.38 | 70.93 | 71.08 | 10,902,605 | -0.21(-0.29%) |
Dec 17, 2018 | 71.76 | 71.76 | 71.18 | 71.28 | 9,023,720 | -0.48(-0.67%) |
Dec 14, 2018 | 71.97 | 72.01 | 71.69 | 71.76 | 7,704,779 | -0.31(-0.43%) |
Dec 13, 2018 | 72.05 | 72.13 | 71.97 | 72.07 | 6,710,143 | +0.19(+0.26%) |
Dec 12, 2018 | 71.91 | 72.09 | 71.86 | 71.89 | 8,742,517 | +0.21(+0.29%) |
Dec 11, 2018 | 71.78 | 71.86 | 71.59 | 71.68 | 6,881,253 | +0.19(+0.26%) |
Dec 10, 2018 | 71.51 | 71.57 | 71.22 | 71.49 | 6,184,432 | -0.06(-0.09%) |
Dec 07, 2018 | 71.80 | 71.99 | 71.49 | 71.55 | 8,143,343 | -0.06(-0.09%) |
Dec 06, 2018 | 71.51 | 71.72 | 71.35 | 71.62 | 10,550,718 | -0.31(-0.43%) |
Dec 04, 2018 | 72.20 | 72.24 | 71.83 | 71.93 | 10,330,719 | -0.37(-0.52%) |