Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 89.40 | 90.23 | 88.99 | 89.85 | 6,220,165 | +1.25(+1.41%) |
Feb 27, 2020 | 89.13 | 89.21 | 88.37 | 88.60 | 730,094 | +0.07(+0.08%) |
Feb 26, 2020 | 88.66 | 89.12 | 88.33 | 88.52 | 679,260 | -0.56(-0.63%) |
Feb 25, 2020 | 88.87 | 89.34 | 88.82 | 89.08 | 670,907 | +0.30(+0.34%) |
Feb 24, 2020 | 89.12 | 89.12 | 88.70 | 88.78 | 492,426 | +0.61(+0.69%) |
Feb 21, 2020 | 88.14 | 88.61 | 87.86 | 88.17 | 848,723 | +0.60(+0.69%) |
Feb 20, 2020 | 87.32 | 87.63 | 87.29 | 87.57 | 569,954 | +0.49(+0.57%) |
Feb 19, 2020 | 87.07 | 87.24 | 86.93 | 87.07 | 460,118 | -0.02(-0.02%) |
Feb 18, 2020 | 87.10 | 87.31 | 86.84 | 87.09 | 473,074 | +0.37(+0.43%) |
Feb 14, 2020 | 86.87 | 86.96 | 86.65 | 86.72 | 416,166 | +0.37(+0.43%) |
Feb 13, 2020 | 86.27 | 86.56 | 86.16 | 86.35 | 371,135 | +0.09(+0.11%) |
Feb 12, 2020 | 86.31 | 86.32 | 86.04 | 86.26 | 339,065 | -0.21(-0.25%) |
Feb 11, 2020 | 86.72 | 86.76 | 86.43 | 86.47 | 512,940 | -0.22(-0.26%) |
Feb 10, 2020 | 86.87 | 86.87 | 86.61 | 86.70 | 431,374 | +0.19(+0.22%) |
Feb 07, 2020 | 86.42 | 86.66 | 86.28 | 86.51 | 506,975 | +0.69(+0.81%) |
Feb 06, 2020 | 85.69 | 85.93 | 85.58 | 85.81 | 525,069 | +0.21(+0.24%) |
Feb 05, 2020 | 85.72 | 85.83 | 85.51 | 85.61 | 699,497 | -0.50(-0.58%) |
Feb 04, 2020 | 86.43 | 86.43 | 85.79 | 86.11 | 979,156 | -0.79(-0.91%) |
Feb 03, 2020 | 86.69 | 87.03 | 86.36 | 86.90 | 1,358,401 | +0.08(+0.09%) |
Jan 31, 2020 | 86.56 | 86.97 | 86.51 | 86.82 | 2,314,474 | +0.52(+0.60%) |
Jan 30, 2020 | 86.44 | 86.67 | 86.20 | 86.30 | 517,144 | -0.03(-0.04%) |
Jan 29, 2020 | 85.95 | 86.43 | 85.95 | 86.33 | 463,436 | +0.59(+0.69%) |
Jan 28, 2020 | 86.10 | 86.11 | 85.59 | 85.74 | 366,328 | -0.48(-0.56%) |
Jan 27, 2020 | 85.90 | 86.23 | 85.77 | 86.23 | 337,587 | +0.91(+1.07%) |
Jan 24, 2020 | 85.18 | 85.56 | 85.09 | 85.32 | 377,225 | +0.35(+0.42%) |
Jan 23, 2020 | 84.90 | 85.07 | 84.79 | 84.96 | 329,526 | +0.39(+0.47%) |
Jan 22, 2020 | 84.53 | 84.71 | 84.43 | 84.57 | 301,064 | +0.30(+0.35%) |
Jan 21, 2020 | 83.99 | 84.44 | 83.87 | 84.27 | 373,147 | +0.53(+0.63%) |
Jan 17, 2020 | 83.45 | 83.76 | 83.38 | 83.75 | 543,622 | -0.24(-0.28%) |
Jan 16, 2020 | 83.96 | 84.11 | 83.73 | 83.98 | 386,165 | +0.03(+0.04%) |
Jan 15, 2020 | 83.90 | 84.10 | 83.70 | 83.95 | 345,838 | +0.48(+0.57%) |
Jan 14, 2020 | 83.38 | 83.54 | 83.32 | 83.48 | 305,217 | +0.16(+0.19%) |
Jan 13, 2020 | 83.32 | 83.37 | 83.08 | 83.32 | 396,034 | -0.23(-0.28%) |
Jan 10, 2020 | 83.18 | 83.62 | 83.17 | 83.55 | 989,378 | +0.58(+0.70%) |
Jan 09, 2020 | 82.34 | 83.07 | 82.32 | 82.97 | 669,111 | +0.35(+0.42%) |
Jan 08, 2020 | 83.05 | 83.30 | 82.51 | 82.62 | 699,888 | -0.36(-0.44%) |
Jan 07, 2020 | 83.20 | 83.29 | 82.93 | 82.98 | 774,028 | -0.33(-0.39%) |
Jan 06, 2020 | 83.88 | 84.12 | 83.22 | 83.31 | 796,444 | -0.44(-0.52%) |
Jan 03, 2020 | 83.20 | 83.80 | 83.16 | 83.75 | 2,281,487 | +0.89(+1.07%) |
Jan 02, 2020 | 82.70 | 83.18 | 82.70 | 82.86 | 2,611,393 | +0.43(+0.52%) |
Dec 31, 2019 | 82.79 | 82.84 | 82.34 | 82.43 | 225,799 | -0.62(-0.75%) |
Dec 30, 2019 | 82.46 | 83.06 | 82.38 | 83.06 | 448,763 | -0.07(-0.08%) |
Dec 27, 2019 | 83.16 | 83.22 | 83.07 | 83.12 | 330,969 | +0.21(+0.26%) |
Dec 26, 2019 | 82.82 | 82.95 | 82.65 | 82.91 | 320,357 | +0.07(+0.09%) |
Dec 24, 2019 | 82.36 | 82.97 | 82.33 | 82.83 | 160,311 | +0.16(+0.20%) |
Dec 23, 2019 | 82.83 | 82.88 | 82.39 | 82.67 | 460,675 | +0.03(+0.03%) |
Dec 20, 2019 | 82.44 | 82.65 | 82.32 | 82.64 | 328,083 | +0.10(+0.12%) |
Dec 19, 2019 | 82.44 | 82.74 | 82.30 | 82.55 | 484,007 | +0.03(+0.04%) |
Dec 18, 2019 | 82.70 | 82.80 | 82.39 | 82.51 | 335,636 | -0.33(-0.39%) |
Dec 17, 2019 | 83.09 | 83.23 | 82.70 | 82.84 | 875,134 | -0.11(-0.13%) |
Dec 16, 2019 | 83.18 | 83.21 | 82.76 | 82.95 | 530,615 | -0.38(-0.46%) |
Dec 13, 2019 | 82.99 | 83.59 | 82.66 | 83.33 | 344,957 | +0.72(+0.87%) |
Dec 12, 2019 | 83.18 | 83.32 | 82.13 | 82.61 | 1,195,228 | -0.79(-0.95%) |
Dec 11, 2019 | 83.29 | 83.63 | 83.20 | 83.41 | 275,790 | +0.46(+0.55%) |
Dec 10, 2019 | 83.14 | 83.28 | 82.76 | 82.95 | 270,978 | +0.04(+0.05%) |
Dec 09, 2019 | 83.17 | 83.22 | 82.82 | 82.91 | 322,078 | +0.12(+0.15%) |
Dec 06, 2019 | 82.61 | 83.16 | 82.59 | 82.78 | 396,683 | -0.29(-0.35%) |
Dec 05, 2019 | 82.87 | 83.17 | 82.78 | 83.08 | 284,271 | -0.23(-0.27%) |
Dec 04, 2019 | 83.41 | 83.48 | 82.88 | 83.31 | 332,218 | -0.32(-0.38%) |
Dec 03, 2019 | 83.16 | 83.93 | 83.05 | 83.63 | 760,658 | +1.18(+1.43%) |
Dec 02, 2019 | 82.44 | 82.54 | 82.21 | 82.45 | 1,827,446 | -0.85(-1.02%) |
Nov 29, 2019 | 83.52 | 83.52 | 83.06 | 83.30 | 275,242 | -0.26(-0.31%) |
Nov 27, 2019 | 83.50 | 83.66 | 83.37 | 83.56 | 339,241 | -0.11(-0.14%) |
Nov 26, 2019 | 83.65 | 83.73 | 83.55 | 83.68 | 251,917 | +0.40(+0.48%) |
Nov 25, 2019 | 83.19 | 83.37 | 83.12 | 83.28 | 1,814,096 | +0.44(+0.53%) |
Nov 22, 2019 | 82.98 | 82.99 | 82.72 | 82.84 | 713,914 | +0.12(+0.15%) |
Nov 21, 2019 | 82.67 | 82.76 | 82.41 | 82.71 | 452,193 | -0.33(-0.40%) |
Nov 20, 2019 | 82.84 | 83.07 | 82.76 | 83.05 | 359,771 | +0.55(+0.67%) |
Nov 19, 2019 | 82.31 | 82.60 | 82.27 | 82.49 | 207,121 | +0.35(+0.43%) |
Nov 18, 2019 | 82.17 | 82.32 | 82.08 | 82.14 | 1,416,022 | +0.23(+0.28%) |
Nov 15, 2019 | 81.85 | 82.09 | 81.78 | 81.92 | 265,925 | -0.02(-0.03%) |
Nov 14, 2019 | 81.92 | 82.14 | 81.83 | 81.94 | 367,411 | +0.72(+0.88%) |
Nov 13, 2019 | 81.44 | 81.52 | 81.15 | 81.22 | 1,215,449 | +0.37(+0.45%) |
Nov 12, 2019 | 80.79 | 81.00 | 80.56 | 80.85 | 238,888 | +0.19(+0.23%) |
Nov 11, 2019 | 80.83 | 80.83 | 80.49 | 80.67 | 196,284 | +0.06(+0.07%) |
Nov 08, 2019 | 80.72 | 81.11 | 80.53 | 80.61 | 246,308 | -0.33(-0.41%) |
Nov 07, 2019 | 81.41 | 81.43 | 80.46 | 80.94 | 679,082 | -0.96(-1.18%) |
Nov 06, 2019 | 81.94 | 82.12 | 81.69 | 81.91 | 378,029 | +0.42(+0.52%) |
Nov 05, 2019 | 81.57 | 81.65 | 81.28 | 81.48 | 621,095 | -0.73(-0.88%) |
Nov 04, 2019 | 82.45 | 82.48 | 82.21 | 82.21 | 391,619 | -0.90(-1.08%) |
Nov 01, 2019 | 83.15 | 83.38 | 82.84 | 83.11 | 468,219 | +0.07(+0.08%) |
Oct 31, 2019 | 82.66 | 83.25 | 82.58 | 83.04 | 334,607 | +0.90(+1.10%) |
Oct 30, 2019 | 81.53 | 82.25 | 81.53 | 82.14 | 376,938 | +0.72(+0.88%) |
Oct 29, 2019 | 81.67 | 81.67 | 81.39 | 81.42 | 407,245 | -0.12(-0.15%) |
Oct 28, 2019 | 81.70 | 81.86 | 81.44 | 81.54 | 354,487 | -0.58(-0.70%) |
Oct 25, 2019 | 82.50 | 82.50 | 81.99 | 82.12 | 481,811 | -0.28(-0.35%) |
Oct 24, 2019 | 82.46 | 82.75 | 82.29 | 82.40 | 345,164 | +0.04(+0.05%) |
Oct 23, 2019 | 82.60 | 82.74 | 82.31 | 82.36 | 863,278 | +0.13(+0.16%) |
Oct 22, 2019 | 82.31 | 82.41 | 81.98 | 82.23 | 942,190 | +0.33(+0.41%) |
Oct 21, 2019 | 81.92 | 82.09 | 81.81 | 81.90 | 270,423 | -0.47(-0.57%) |
Oct 18, 2019 | 82.45 | 82.61 | 82.31 | 82.37 | 246,622 | +0.13(+0.16%) |
Oct 17, 2019 | 82.17 | 82.60 | 82.09 | 82.24 | 442,642 | -0.04(-0.05%) |
Oct 16, 2019 | 82.25 | 82.42 | 82.12 | 82.28 | 382,279 | +0.07(+0.08%) |
Oct 15, 2019 | 82.61 | 82.68 | 82.12 | 82.22 | 251,915 | -0.60(-0.73%) |
Oct 14, 2019 | 82.82 | 82.88 | 82.62 | 82.82 | 225,426 | +0.55(+0.67%) |
Oct 11, 2019 | 82.53 | 82.55 | 82.03 | 82.27 | 402,021 | -0.66(-0.79%) |
Oct 10, 2019 | 83.28 | 83.28 | 82.78 | 82.92 | 272,749 | -0.91(-1.09%) |
Oct 09, 2019 | 83.71 | 84.03 | 83.56 | 83.84 | 388,872 | -0.16(-0.19%) |
Oct 08, 2019 | 84.58 | 84.58 | 83.88 | 84.00 | 376,345 | -0.15(-0.17%) |
Oct 07, 2019 | 84.32 | 84.46 | 84.08 | 84.14 | 305,064 | -0.53(-0.62%) |
Oct 04, 2019 | 84.42 | 84.74 | 84.36 | 84.67 | 395,874 | +0.48(+0.57%) |
Oct 03, 2019 | 83.80 | 84.59 | 83.75 | 84.19 | 748,981 | +0.58(+0.69%) |
Oct 02, 2019 | 83.58 | 83.80 | 83.37 | 83.62 | 471,849 | +0.06(+0.08%) |
Oct 01, 2019 | 82.65 | 83.85 | 82.60 | 83.55 | 638,326 | +0.27(+0.32%) |
Sep 30, 2019 | 82.75 | 83.32 | 82.75 | 83.28 | 493,417 | +0.19(+0.22%) |
Sep 27, 2019 | 82.94 | 83.14 | 82.84 | 83.10 | 258,269 | +0.11(+0.13%) |
Sep 26, 2019 | 83.02 | 83.27 | 82.87 | 82.99 | 170,313 | +0.36(+0.43%) |
Sep 25, 2019 | 83.44 | 83.51 | 82.49 | 82.63 | 269,252 | -0.99(-1.18%) |
Sep 24, 2019 | 83.15 | 83.71 | 83.14 | 83.62 | 284,510 | +0.70(+0.84%) |
Sep 23, 2019 | 83.12 | 83.45 | 82.81 | 82.93 | 271,717 | -0.02(-0.03%) |
Sep 20, 2019 | 82.38 | 82.96 | 82.20 | 82.95 | 240,270 | +0.98(+1.20%) |
Sep 19, 2019 | 82.29 | 82.44 | 81.95 | 81.97 | 255,007 | +0.26(+0.32%) |
Sep 18, 2019 | 81.86 | 82.18 | 81.52 | 81.71 | 334,030 | +0.32(+0.40%) |
Sep 17, 2019 | 80.97 | 81.53 | 80.84 | 81.38 | 244,834 | +0.43(+0.53%) |
Sep 16, 2019 | 80.71 | 81.10 | 80.48 | 80.95 | 291,141 | +0.71(+0.89%) |
Sep 13, 2019 | 81.01 | 81.17 | 80.17 | 80.24 | 508,895 | -1.48(-1.82%) |
Sep 12, 2019 | 82.44 | 82.59 | 81.38 | 81.73 | 502,607 | -0.21(-0.26%) |
Sep 11, 2019 | 81.85 | 82.22 | 81.85 | 81.94 | 333,169 | -0.14(-0.17%) |
Sep 10, 2019 | 83.09 | 83.22 | 82.01 | 82.07 | 243,358 | -1.21(-1.45%) |
Sep 09, 2019 | 83.68 | 83.69 | 83.26 | 83.28 | 211,552 | -1.18(-1.40%) |
Sep 06, 2019 | 84.17 | 84.52 | 84.15 | 84.47 | 583,109 | +0.33(+0.40%) |
Sep 05, 2019 | 84.35 | 84.41 | 83.63 | 84.13 | 533,857 | -1.01(-1.18%) |
Sep 04, 2019 | 84.75 | 85.29 | 84.75 | 85.14 | 415,231 | +0.11(+0.13%) |
Sep 03, 2019 | 85.00 | 85.55 | 84.65 | 85.03 | 614,594 | +0.09(+0.11%) |
Aug 30, 2019 | 84.92 | 85.02 | 84.53 | 84.93 | 302,116 | -0.19(-0.22%) |
Aug 29, 2019 | 85.16 | 85.16 | 84.50 | 85.12 | 401,836 | -0.22(-0.26%) |
Aug 28, 2019 | 85.77 | 85.81 | 85.25 | 85.34 | 1,224,325 | +0.16(+0.19%) |
Aug 27, 2019 | 84.73 | 85.24 | 84.54 | 85.18 | 211,847 | +1.04(+1.23%) |
Aug 26, 2019 | 84.48 | 84.60 | 84.10 | 84.14 | 239,465 | -0.26(-0.31%) |
Aug 23, 2019 | 83.40 | 84.58 | 83.36 | 84.40 | 327,457 | +0.83(+1.00%) |
Aug 22, 2019 | 83.88 | 84.19 | 83.50 | 83.57 | 511,514 | -0.49(-0.59%) |
Aug 21, 2019 | 83.99 | 84.60 | 83.90 | 84.06 | 366,547 | -0.11(-0.12%) |
Aug 20, 2019 | 83.83 | 84.20 | 83.61 | 84.16 | 735,393 | +0.72(+0.86%) |
Aug 19, 2019 | 83.29 | 83.66 | 83.07 | 83.44 | 503,589 | -0.84(-1.00%) |
Aug 16, 2019 | 84.10 | 84.34 | 83.53 | 84.29 | 374,679 | -0.30(-0.35%) |
Aug 15, 2019 | 84.01 | 85.16 | 83.83 | 84.58 | 734,234 | +0.77(+0.92%) |
Aug 14, 2019 | 83.67 | 83.82 | 83.40 | 83.82 | 435,963 | +1.18(+1.43%) |
Aug 13, 2019 | 83.16 | 83.16 | 82.54 | 82.64 | 276,033 | -0.16(-0.20%) |
Aug 12, 2019 | 82.32 | 82.97 | 82.20 | 82.80 | 553,667 | +1.17(+1.44%) |
Aug 09, 2019 | 82.06 | 82.23 | 81.56 | 81.62 | 426,103 | -0.29(-0.36%) |
Aug 08, 2019 | 81.32 | 82.03 | 80.87 | 81.92 | 435,480 | +0.27(+0.33%) |
Aug 07, 2019 | 82.44 | 82.74 | 81.54 | 81.65 | 564,639 | +0.14(+0.17%) |
Aug 06, 2019 | 80.83 | 81.54 | 80.70 | 81.51 | 498,881 | +0.54(+0.67%) |
Aug 05, 2019 | 80.75 | 80.97 | 80.44 | 80.97 | 618,852 | +0.69(+0.86%) |
Aug 02, 2019 | 79.88 | 80.28 | 79.71 | 80.28 | 342,168 | +0.56(+0.70%) |
Aug 01, 2019 | 79.20 | 79.77 | 78.94 | 79.72 | 406,045 | +1.27(+1.62%) |
Jul 31, 2019 | 78.20 | 78.80 | 78.20 | 78.45 | 530,486 | +0.27(+0.34%) |
Jul 30, 2019 | 78.24 | 78.25 | 78.00 | 78.19 | 748,485 | +0.06(+0.08%) |
Jul 29, 2019 | 78.29 | 78.32 | 78.07 | 78.12 | 267,172 | +0.02(+0.02%) |
Jul 26, 2019 | 78.27 | 78.27 | 78.02 | 78.11 | 255,032 | +0.15(+0.19%) |
Jul 25, 2019 | 78.03 | 78.11 | 77.56 | 77.96 | 660,782 | -0.23(-0.29%) |
Jul 24, 2019 | 78.16 | 78.27 | 78.04 | 78.19 | 234,355 | +0.21(+0.27%) |
Jul 23, 2019 | 78.11 | 78.11 | 77.76 | 77.98 | 197,281 | -0.12(-0.15%) |
Jul 22, 2019 | 78.32 | 78.32 | 78.07 | 78.10 | 354,792 | +0.23(+0.29%) |
Jul 19, 2019 | 77.95 | 78.02 | 77.78 | 77.87 | 224,284 | -0.23(-0.29%) |
Jul 18, 2019 | 77.81 | 78.17 | 77.58 | 78.10 | 255,778 | +0.23(+0.29%) |
Jul 17, 2019 | 77.46 | 77.96 | 77.45 | 77.87 | 365,383 | +0.67(+0.87%) |
Jul 16, 2019 | 77.12 | 77.20 | 76.95 | 77.20 | 281,657 | -0.27(-0.35%) |
Jul 15, 2019 | 77.24 | 77.51 | 77.23 | 77.48 | 287,289 | +0.29(+0.38%) |
Jul 12, 2019 | 76.98 | 77.24 | 76.86 | 77.19 | 251,189 | +0.08(+0.10%) |
Jul 11, 2019 | 77.73 | 77.73 | 76.84 | 77.11 | 521,425 | -0.69(-0.88%) |
Jul 10, 2019 | 78.14 | 78.15 | 77.70 | 77.79 | 260,063 | -0.35(-0.44%) |
Jul 09, 2019 | 78.24 | 78.24 | 77.91 | 78.14 | 320,700 | -0.10(-0.12%) |
Jul 08, 2019 | 78.48 | 78.50 | 78.24 | 78.24 | 260,732 | -0.02(-0.03%) |
Jul 05, 2019 | 78.34 | 78.34 | 77.68 | 78.26 | 912,637 | -0.81(-1.03%) |
Jul 03, 2019 | 78.84 | 79.08 | 78.78 | 79.08 | 533,869 | +0.39(+0.49%) |
Jul 02, 2019 | 78.30 | 78.74 | 78.30 | 78.69 | 646,342 | +0.40(+0.52%) |
Jul 01, 2019 | 78.30 | 78.44 | 77.91 | 78.29 | 769,020 | +0.23(+0.29%) |
Jun 28, 2019 | 77.99 | 78.17 | 77.86 | 78.06 | 597,228 | +0.04(+0.05%) |
Jun 27, 2019 | 77.67 | 78.07 | 77.54 | 78.02 | 319,060 | +0.60(+0.78%) |
Jun 26, 2019 | 77.74 | 77.79 | 77.34 | 77.41 | 394,779 | -0.31(-0.40%) |
Jun 25, 2019 | 77.91 | 77.97 | 77.72 | 77.73 | 361,829 | -0.09(-0.11%) |
Jun 24, 2019 | 77.66 | 77.88 | 77.59 | 77.82 | 294,865 | +0.42(+0.54%) |
Jun 21, 2019 | 77.90 | 77.93 | 77.31 | 77.40 | 366,941 | -0.78(-1.00%) |
Jun 20, 2019 | 77.93 | 78.18 | 77.79 | 78.18 | 456,707 | +0.60(+0.77%) |
Jun 19, 2019 | 76.96 | 77.58 | 76.77 | 77.58 | 495,707 | +0.48(+0.63%) |
Jun 18, 2019 | 77.27 | 77.39 | 76.96 | 77.10 | 334,309 | +0.51(+0.67%) |
Jun 17, 2019 | 76.47 | 76.59 | 76.34 | 76.59 | 639,768 | +0.16(+0.21%) |
Jun 14, 2019 | 76.33 | 76.57 | 76.28 | 76.42 | 219,592 | +0.02(+0.03%) |
Jun 13, 2019 | 76.23 | 76.42 | 76.19 | 76.40 | 178,445 | +0.28(+0.37%) |
Jun 12, 2019 | 76.02 | 76.13 | 75.91 | 76.12 | 234,629 | +0.06(+0.08%) |
Jun 11, 2019 | 76.10 | 76.12 | 75.94 | 76.05 | 508,049 | -0.05(-0.06%) |
Jun 10, 2019 | 76.18 | 76.19 | 76.01 | 76.10 | 459,633 | -0.44(-0.58%) |
Jun 07, 2019 | 76.51 | 76.74 | 76.43 | 76.55 | 315,711 | +0.55(+0.72%) |
Jun 06, 2019 | 76.05 | 76.25 | 75.77 | 76.00 | 545,850 | +0.28(+0.37%) |
Jun 05, 2019 | 75.94 | 76.05 | 75.64 | 75.72 | 1,867,069 | -0.31(-0.41%) |
Jun 04, 2019 | 76.22 | 76.24 | 75.80 | 76.03 | 889,672 | -0.40(-0.53%) |
Jun 03, 2019 | 76.25 | 76.50 | 76.02 | 76.43 | 580,940 | +0.42(+0.55%) |
May 31, 2019 | 75.57 | 76.03 | 75.57 | 76.01 | 1,066,338 | +0.47(+0.63%) |
May 30, 2019 | 75.23 | 75.57 | 75.05 | 75.54 | 529,219 | +0.50(+0.66%) |
May 29, 2019 | 75.22 | 75.31 | 75.02 | 75.04 | 559,841 | +0.10(+0.13%) |
May 28, 2019 | 74.70 | 75.07 | 74.70 | 74.95 | 778,274 | +0.42(+0.56%) |
May 24, 2019 | 74.47 | 74.53 | 74.32 | 74.53 | 191,816 | +0.18(+0.24%) |
May 23, 2019 | 74.06 | 74.59 | 74.06 | 74.35 | 1,566,727 | +0.48(+0.65%) |
May 22, 2019 | 73.64 | 73.89 | 73.61 | 73.87 | 120,390 | +0.25(+0.34%) |
May 21, 2019 | 73.65 | 73.67 | 73.53 | 73.62 | 149,913 | +0.00(+0.00%) |
May 20, 2019 | 73.77 | 73.93 | 73.59 | 73.62 | 170,978 | -0.20(-0.27%) |
May 17, 2019 | 73.94 | 73.94 | 73.69 | 73.82 | 172,110 | +0.16(+0.22%) |
May 16, 2019 | 73.78 | 73.78 | 73.63 | 73.66 | 176,010 | -0.20(-0.27%) |
May 15, 2019 | 73.91 | 73.92 | 73.65 | 73.86 | 380,904 | +0.32(+0.44%) |
May 14, 2019 | 73.59 | 73.61 | 73.42 | 73.54 | 159,649 | -0.06(-0.09%) |
May 13, 2019 | 73.41 | 73.62 | 73.35 | 73.61 | 245,074 | +0.32(+0.44%) |
May 10, 2019 | 73.25 | 73.39 | 73.19 | 73.29 | 292,339 | -0.02(-0.02%) |
May 09, 2019 | 73.47 | 73.51 | 73.08 | 73.30 | 308,004 | +0.16(+0.22%) |
May 08, 2019 | 73.65 | 73.65 | 73.13 | 73.14 | 264,879 | -0.39(-0.53%) |
May 07, 2019 | 73.33 | 73.60 | 73.31 | 73.53 | 282,790 | +0.26(+0.35%) |
May 06, 2019 | 73.29 | 73.33 | 73.15 | 73.28 | 252,107 | +0.25(+0.34%) |
May 03, 2019 | 73.00 | 73.20 | 72.96 | 73.03 | 204,786 | +0.24(+0.33%) |
May 02, 2019 | 73.18 | 73.18 | 72.68 | 72.79 | 240,218 | -0.44(-0.60%) |
May 01, 2019 | 73.20 | 73.56 | 73.06 | 73.23 | 667,822 | +0.25(+0.35%) |
Apr 30, 2019 | 72.77 | 73.03 | 72.74 | 72.98 | 279,850 | +0.20(+0.27%) |
Apr 29, 2019 | 72.94 | 72.95 | 72.67 | 72.78 | 460,731 | -0.42(-0.57%) |
Apr 26, 2019 | 73.20 | 73.27 | 73.11 | 73.19 | 210,785 | +0.30(+0.42%) |
Apr 25, 2019 | 72.98 | 72.98 | 72.75 | 72.89 | 278,363 | -0.13(-0.18%) |
Apr 24, 2019 | 72.68 | 73.02 | 72.68 | 73.02 | 172,687 | +0.56(+0.77%) |
Apr 23, 2019 | 72.38 | 72.46 | 72.31 | 72.46 | 182,911 | +0.28(+0.39%) |
Apr 22, 2019 | 72.34 | 72.34 | 72.17 | 72.18 | 315,695 | -0.30(-0.41%) |
Apr 18, 2019 | 72.54 | 72.54 | 72.41 | 72.47 | 220,793 | +0.22(+0.30%) |
Apr 17, 2019 | 72.34 | 72.43 | 72.26 | 72.26 | 279,073 | -0.02(-0.03%) |
Apr 16, 2019 | 72.46 | 72.48 | 72.26 | 72.28 | 374,025 | -0.34(-0.46%) |
Apr 15, 2019 | 72.69 | 72.78 | 72.61 | 72.62 | 355,124 | -0.02(-0.03%) |
Apr 12, 2019 | 72.67 | 72.79 | 72.59 | 72.64 | 335,505 | -0.20(-0.27%) |
Apr 11, 2019 | 73.05 | 73.06 | 72.77 | 72.84 | 572,582 | -0.31(-0.43%) |
Apr 10, 2019 | 73.05 | 73.18 | 72.98 | 73.15 | 305,341 | +0.26(+0.35%) |
Apr 09, 2019 | 72.86 | 73.02 | 72.76 | 72.90 | 7,415,683 | +0.30(+0.42%) |
Apr 08, 2019 | 72.62 | 72.68 | 72.47 | 72.59 | 230,019 | -0.10(-0.13%) |
Apr 05, 2019 | 72.53 | 72.78 | 72.52 | 72.69 | 638,486 | +0.14(+0.19%) |
Apr 04, 2019 | 72.45 | 72.59 | 72.40 | 72.55 | 217,812 | +0.14(+0.20%) |
Apr 03, 2019 | 72.43 | 72.54 | 72.35 | 72.41 | 208,477 | -0.37(-0.51%) |
Apr 02, 2019 | 72.80 | 72.86 | 72.66 | 72.78 | 441,362 | +0.06(+0.08%) |
Apr 01, 2019 | 73.08 | 73.22 | 72.61 | 72.72 | 586,004 | -0.70(-0.95%) |
Mar 29, 2019 | 73.11 | 73.44 | 73.11 | 73.42 | 307,352 | -0.03(-0.04%) |
Mar 28, 2019 | 73.33 | 73.47 | 73.22 | 73.45 | 113,741 | +0.19(+0.26%) |
Mar 27, 2019 | 72.92 | 73.33 | 72.92 | 73.26 | 465,084 | +0.51(+0.70%) |
Mar 26, 2019 | 72.68 | 72.89 | 72.60 | 72.75 | 204,977 | -0.01(-0.01%) |
Mar 25, 2019 | 72.57 | 73.11 | 72.43 | 72.76 | 151,682 | +0.14(+0.19%) |
Mar 22, 2019 | 72.24 | 72.72 | 72.19 | 72.62 | 179,216 | +0.85(+1.19%) |
Mar 21, 2019 | 71.62 | 71.78 | 71.59 | 71.77 | 150,707 | +0.28(+0.39%) |
Mar 20, 2019 | 71.06 | 71.66 | 71.02 | 71.49 | 218,881 | +0.53(+0.74%) |
Mar 19, 2019 | 70.74 | 70.99 | 70.72 | 70.96 | 269,278 | -0.02(-0.03%) |
Mar 18, 2019 | 70.93 | 71.04 | 70.92 | 70.99 | 182,628 | +0.00(+0.00%) |
Mar 15, 2019 | 70.96 | 71.05 | 70.84 | 70.99 | 266,941 | +0.38(+0.54%) |
Mar 14, 2019 | 70.95 | 70.95 | 70.47 | 70.60 | 1,342,711 | -0.38(-0.54%) |
Mar 13, 2019 | 70.96 | 71.04 | 70.85 | 70.99 | 222,198 | -0.11(-0.16%) |
Mar 12, 2019 | 70.84 | 71.21 | 70.81 | 71.10 | 191,695 | +0.35(+0.50%) |
Mar 11, 2019 | 70.70 | 70.77 | 70.61 | 70.75 | 448,019 | +0.05(+0.07%) |
Mar 08, 2019 | 70.54 | 70.71 | 70.35 | 70.70 | 127,509 | +0.12(+0.17%) |
Mar 07, 2019 | 70.46 | 70.62 | 70.46 | 70.58 | 143,911 | +0.32(+0.45%) |
Mar 06, 2019 | 70.09 | 70.34 | 70.06 | 70.26 | 472,767 | +0.23(+0.33%) |
Mar 05, 2019 | 69.86 | 70.03 | 69.78 | 70.03 | 293,565 | +0.02(+0.02%) |
Mar 04, 2019 | 69.84 | 70.05 | 69.80 | 70.02 | 229,383 | +0.36(+0.51%) |