Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 80.19 | 80.30 | 80.16 | 80.26 | 10,209,309 | +0.29(+0.36%) |
Feb 27, 2020 | 79.99 | 80.05 | 79.92 | 79.97 | 6,417,899 | +0.09(+0.12%) |
Feb 26, 2020 | 79.80 | 79.90 | 79.79 | 79.88 | 3,939,377 | +0.06(+0.07%) |
Feb 25, 2020 | 79.76 | 79.86 | 79.76 | 79.82 | 3,233,153 | +0.08(+0.11%) |
Feb 24, 2020 | 79.74 | 79.77 | 79.73 | 79.74 | 2,910,780 | +0.13(+0.16%) |
Feb 21, 2020 | 79.58 | 79.65 | 79.57 | 79.61 | 1,921,315 | +0.07(+0.08%) |
Feb 20, 2020 | 79.51 | 79.56 | 79.51 | 79.54 | 2,190,925 | +0.02(+0.02%) |
Feb 19, 2020 | 79.50 | 79.52 | 79.48 | 79.52 | 1,519,742 | +0.01(+0.01%) |
Feb 18, 2020 | 79.51 | 79.53 | 79.50 | 79.51 | 1,783,112 | +0.03(+0.04%) |
Feb 14, 2020 | 79.49 | 79.50 | 79.48 | 79.48 | 1,666,250 | +0.03(+0.04%) |
Feb 13, 2020 | 79.46 | 79.48 | 79.44 | 79.45 | 1,816,531 | +0.02(+0.02%) |
Feb 12, 2020 | 79.44 | 79.45 | 79.43 | 79.43 | 1,495,748 | -0.04(-0.05%) |
Feb 11, 2020 | 79.48 | 79.49 | 79.45 | 79.47 | 2,041,353 | -0.04(-0.05%) |
Feb 10, 2020 | 79.51 | 79.53 | 79.49 | 79.50 | 1,049,682 | +0.04(+0.05%) |
Feb 07, 2020 | 79.46 | 79.49 | 79.45 | 79.47 | 1,504,004 | +0.05(+0.06%) |
Feb 06, 2020 | 79.40 | 79.42 | 79.39 | 79.42 | 1,608,334 | +0.02(+0.02%) |
Feb 05, 2020 | 79.41 | 79.43 | 79.40 | 79.40 | 2,381,113 | -0.06(-0.07%) |
Feb 04, 2020 | 79.47 | 79.48 | 79.43 | 79.46 | 1,682,642 | -0.08(-0.11%) |
Feb 03, 2020 | 79.54 | 79.56 | 79.50 | 79.54 | 4,415,241 | -0.02(-0.03%) |
Jan 31, 2020 | 79.50 | 79.58 | 79.50 | 79.57 | 4,598,982 | +0.10(+0.13%) |
Jan 30, 2020 | 79.48 | 79.52 | 79.45 | 79.46 | 1,442,391 | +0.01(+0.01%) |
Jan 29, 2020 | 79.41 | 79.45 | 79.39 | 79.45 | 1,357,649 | +0.07(+0.09%) |
Jan 28, 2020 | 79.42 | 79.43 | 79.37 | 79.38 | 1,319,515 | -0.04(-0.05%) |
Jan 27, 2020 | 79.43 | 79.43 | 79.40 | 79.42 | 2,049,193 | +0.08(+0.11%) |
Jan 24, 2020 | 79.31 | 79.36 | 79.30 | 79.33 | 3,976,998 | +0.03(+0.04%) |
Jan 23, 2020 | 79.30 | 79.34 | 79.29 | 79.30 | 7,353,959 | +0.03(+0.04%) |
Jan 22, 2020 | 79.26 | 79.29 | 79.26 | 79.27 | 2,009,523 | +0.01(+0.02%) |
Jan 21, 2020 | 79.25 | 79.27 | 79.25 | 79.26 | 3,011,096 | +0.02(+0.02%) |
Jan 17, 2020 | 79.20 | 79.24 | 79.19 | 79.24 | 1,703,663 | +0.03(+0.04%) |
Jan 16, 2020 | 79.20 | 79.21 | 79.18 | 79.21 | 2,134,330 | +0.00(+0.00%) |
Jan 15, 2020 | 79.20 | 79.21 | 79.18 | 79.21 | 2,640,179 | +0.04(+0.05%) |
Jan 14, 2020 | 79.16 | 79.20 | 79.16 | 79.17 | 2,485,604 | +0.01(+0.01%) |
Jan 13, 2020 | 79.17 | 79.17 | 79.15 | 79.16 | 1,364,681 | -0.01(-0.01%) |
Jan 10, 2020 | 79.16 | 79.19 | 79.16 | 79.17 | 1,140,304 | +0.02(+0.02%) |
Jan 09, 2020 | 79.12 | 79.17 | 79.12 | 79.15 | 1,523,791 | +0.01(+0.01%) |
Jan 08, 2020 | 79.19 | 79.21 | 79.14 | 79.15 | 1,994,472 | -0.04(-0.05%) |
Jan 07, 2020 | 79.19 | 79.20 | 79.17 | 79.18 | 1,180,607 | +0.00(+0.00%) |
Jan 06, 2020 | 79.20 | 79.21 | 79.15 | 79.18 | 1,211,097 | -0.03(-0.04%) |
Jan 03, 2020 | 79.19 | 79.23 | 79.16 | 79.21 | 2,182,187 | +0.07(+0.08%) |
Jan 02, 2020 | 79.15 | 79.18 | 79.12 | 79.15 | 2,851,295 | +0.04(+0.05%) |
Dec 31, 2019 | 79.12 | 79.15 | 79.09 | 79.11 | 3,236,693 | -0.01(-0.01%) |
Dec 30, 2019 | 79.08 | 79.14 | 79.08 | 79.12 | 1,744,629 | +0.03(+0.04%) |
Dec 27, 2019 | 79.06 | 79.10 | 79.05 | 79.09 | 1,485,209 | +0.06(+0.07%) |
Dec 26, 2019 | 79.04 | 79.04 | 79.01 | 79.03 | 1,237,641 | +0.03(+0.04%) |
Dec 24, 2019 | 78.96 | 79.02 | 78.96 | 79.01 | 958,009 | +0.01(+0.01%) |
Dec 23, 2019 | 79.00 | 79.01 | 78.98 | 79.00 | 2,148,828 | -0.02(-0.02%) |
Dec 20, 2019 | 79.01 | 79.02 | 78.99 | 79.01 | 1,512,168 | +0.00(+0.00%) |
Dec 19, 2019 | 79.00 | 79.03 | 79.00 | 79.01 | 1,566,701 | +0.02(+0.02%) |
Dec 18, 2019 | 78.98 | 79.00 | 78.96 | 79.00 | 1,797,408 | +0.01(+0.01%) |
Dec 17, 2019 | 79.00 | 79.01 | 78.98 | 78.99 | 1,890,212 | +0.02(+0.02%) |
Dec 16, 2019 | 78.99 | 78.99 | 78.95 | 78.97 | 1,680,972 | -0.05(-0.06%) |
Dec 13, 2019 | 78.99 | 79.04 | 78.95 | 79.02 | 1,747,027 | +0.09(+0.12%) |
Dec 12, 2019 | 79.02 | 79.02 | 78.88 | 78.92 | 1,743,833 | -0.07(-0.09%) |
Dec 11, 2019 | 78.94 | 79.01 | 78.94 | 79.00 | 1,310,604 | +0.07(+0.08%) |
Dec 10, 2019 | 78.98 | 78.99 | 78.93 | 78.93 | 1,300,901 | -0.04(-0.05%) |
Dec 09, 2019 | 78.99 | 78.99 | 78.96 | 78.97 | 1,588,251 | +0.00(+0.00%) |
Dec 06, 2019 | 78.95 | 79.00 | 78.94 | 78.97 | 2,169,211 | -0.03(-0.04%) |
Dec 05, 2019 | 79.00 | 79.04 | 78.99 | 79.00 | 2,106,565 | -0.04(-0.05%) |
Dec 04, 2019 | 79.06 | 79.06 | 79.01 | 79.04 | 2,162,032 | -0.04(-0.05%) |
Dec 03, 2019 | 79.06 | 79.12 | 79.06 | 79.07 | 2,182,498 | +0.11(+0.14%) |
Dec 02, 2019 | 78.94 | 79.02 | 78.92 | 78.96 | 4,512,753 | -0.02(-0.03%) |
Nov 29, 2019 | 78.95 | 78.99 | 78.94 | 78.99 | 1,309,449 | +0.03(+0.04%) |
Nov 27, 2019 | 78.99 | 78.99 | 78.95 | 78.96 | 1,169,821 | -0.05(-0.06%) |
Nov 26, 2019 | 79.00 | 79.01 | 78.99 | 79.00 | 1,923,448 | +0.04(+0.05%) |
Nov 25, 2019 | 78.96 | 78.98 | 78.94 | 78.97 | 3,860,359 | +0.01(+0.02%) |
Nov 22, 2019 | 78.98 | 78.99 | 78.94 | 78.95 | 3,378,638 | -0.01(-0.02%) |
Nov 21, 2019 | 78.98 | 79.00 | 78.96 | 78.97 | 1,382,332 | -0.04(-0.05%) |
Nov 20, 2019 | 78.99 | 79.02 | 78.98 | 79.00 | 1,896,503 | +0.04(+0.05%) |
Nov 19, 2019 | 78.95 | 78.98 | 78.95 | 78.97 | 1,750,165 | -0.01(-0.01%) |
Nov 18, 2019 | 78.98 | 78.99 | 78.96 | 78.98 | 1,126,785 | +0.04(+0.05%) |
Nov 15, 2019 | 78.93 | 78.96 | 78.93 | 78.94 | 2,635,962 | -0.03(-0.04%) |
Nov 14, 2019 | 78.96 | 79.00 | 78.95 | 78.97 | 2,956,180 | +0.07(+0.09%) |
Nov 13, 2019 | 78.90 | 78.91 | 78.87 | 78.89 | 1,802,821 | +0.04(+0.05%) |
Nov 12, 2019 | 78.84 | 78.86 | 78.82 | 78.86 | 2,841,708 | +0.01(+0.01%) |
Nov 11, 2019 | 78.85 | 78.86 | 78.82 | 78.85 | 1,426,921 | +0.02(+0.02%) |
Nov 08, 2019 | 78.82 | 78.87 | 78.82 | 78.83 | 2,468,860 | +0.01(+0.01%) |
Nov 07, 2019 | 78.86 | 78.86 | 78.77 | 78.82 | 2,452,238 | -0.09(-0.12%) |
Nov 06, 2019 | 78.91 | 78.93 | 78.88 | 78.91 | 1,327,686 | +0.05(+0.06%) |
Nov 05, 2019 | 78.89 | 78.89 | 78.84 | 78.86 | 2,230,756 | -0.06(-0.07%) |
Nov 04, 2019 | 78.94 | 78.94 | 78.91 | 78.92 | 2,726,480 | -0.06(-0.07%) |
Nov 01, 2019 | 79.00 | 79.02 | 78.94 | 78.98 | 3,687,836 | -0.05(-0.06%) |
Oct 31, 2019 | 78.93 | 79.03 | 78.93 | 79.02 | 2,923,188 | +0.14(+0.18%) |
Oct 30, 2019 | 78.84 | 78.89 | 78.80 | 78.88 | 1,744,204 | +0.05(+0.06%) |
Oct 29, 2019 | 78.85 | 78.86 | 78.82 | 78.84 | 1,901,377 | +0.02(+0.02%) |
Oct 28, 2019 | 78.82 | 78.83 | 78.79 | 78.82 | 2,198,384 | -0.03(-0.04%) |
Oct 25, 2019 | 78.91 | 78.91 | 78.83 | 78.85 | 1,056,507 | -0.05(-0.06%) |
Oct 24, 2019 | 78.91 | 78.95 | 78.89 | 78.89 | 1,321,290 | +0.00(+0.00%) |
Oct 23, 2019 | 78.92 | 78.93 | 78.88 | 78.89 | 1,697,016 | -0.01(-0.01%) |
Oct 22, 2019 | 78.89 | 78.91 | 78.85 | 78.90 | 1,281,724 | +0.03(+0.04%) |
Oct 21, 2019 | 78.90 | 78.92 | 78.86 | 78.87 | 1,059,444 | -0.04(-0.05%) |
Oct 18, 2019 | 78.90 | 78.95 | 78.90 | 78.91 | 2,044,214 | +0.03(+0.04%) |
Oct 17, 2019 | 78.88 | 78.93 | 78.87 | 78.88 | 1,764,297 | +0.00(+0.00%) |
Oct 16, 2019 | 78.88 | 78.90 | 78.86 | 78.88 | 1,978,751 | +0.04(+0.05%) |
Oct 15, 2019 | 78.89 | 78.90 | 78.82 | 78.85 | 2,655,224 | -0.02(-0.02%) |
Oct 14, 2019 | 78.87 | 78.88 | 78.85 | 78.87 | 1,436,912 | +0.01(+0.01%) |
Oct 11, 2019 | 78.87 | 78.88 | 78.80 | 78.86 | 3,153,826 | -0.07(-0.09%) |
Oct 10, 2019 | 79.03 | 79.03 | 78.93 | 78.93 | 3,834,371 | -0.09(-0.12%) |
Oct 09, 2019 | 79.07 | 79.09 | 79.00 | 79.02 | 1,582,967 | -0.05(-0.06%) |
Oct 08, 2019 | 79.08 | 79.11 | 79.01 | 79.07 | 2,314,771 | +0.05(+0.06%) |
Oct 07, 2019 | 79.06 | 79.07 | 79.01 | 79.02 | 1,732,567 | -0.08(-0.11%) |
Oct 04, 2019 | 79.08 | 79.12 | 79.06 | 79.11 | 1,892,747 | -0.01(-0.01%) |
Oct 03, 2019 | 79.00 | 79.14 | 79.00 | 79.12 | 2,624,585 | +0.17(+0.21%) |
Oct 02, 2019 | 78.92 | 78.99 | 78.91 | 78.95 | 2,809,001 | +0.08(+0.11%) |
Oct 01, 2019 | 78.72 | 78.89 | 78.72 | 78.87 | 5,019,072 | +0.09(+0.11%) |
Sep 30, 2019 | 78.73 | 78.78 | 78.72 | 78.78 | 2,503,951 | +0.04(+0.05%) |
Sep 27, 2019 | 78.70 | 78.77 | 78.70 | 78.74 | 1,821,363 | +0.05(+0.06%) |
Sep 26, 2019 | 78.71 | 78.75 | 78.69 | 78.69 | 938,340 | -0.07(-0.09%) |
Sep 25, 2019 | 78.75 | 78.77 | 78.66 | 78.77 | 2,939,409 | +0.01(+0.01%) |
Sep 24, 2019 | 78.68 | 78.80 | 78.68 | 78.76 | 3,976,389 | +0.08(+0.11%) |
Sep 23, 2019 | 78.68 | 78.75 | 78.67 | 78.67 | 1,655,049 | +0.05(+0.06%) |
Sep 20, 2019 | 78.58 | 78.66 | 78.56 | 78.63 | 2,566,124 | +0.08(+0.11%) |
Sep 19, 2019 | 78.61 | 78.61 | 78.54 | 78.54 | 2,583,360 | +0.01(+0.01%) |
Sep 18, 2019 | 78.63 | 78.67 | 78.53 | 78.54 | 3,529,469 | -0.05(-0.06%) |
Sep 17, 2019 | 78.54 | 78.60 | 78.53 | 78.58 | 1,504,920 | +0.04(+0.05%) |
Sep 16, 2019 | 78.53 | 78.54 | 78.51 | 78.54 | 3,266,805 | +0.06(+0.08%) |
Sep 13, 2019 | 78.54 | 78.56 | 78.46 | 78.48 | 2,100,985 | -0.13(-0.17%) |
Sep 12, 2019 | 78.67 | 78.68 | 78.58 | 78.61 | 3,574,339 | -0.02(-0.02%) |
Sep 11, 2019 | 78.63 | 78.67 | 78.63 | 78.63 | 3,235,499 | +0.00(+0.00%) |
Sep 10, 2019 | 78.75 | 78.76 | 78.62 | 78.63 | 2,435,846 | -0.13(-0.17%) |
Sep 09, 2019 | 78.79 | 78.80 | 78.76 | 78.76 | 2,609,811 | -0.08(-0.11%) |
Sep 06, 2019 | 78.85 | 78.88 | 78.82 | 78.84 | 2,676,056 | +0.01(+0.01%) |
Sep 05, 2019 | 78.91 | 78.91 | 78.80 | 78.83 | 2,309,812 | -0.18(-0.22%) |
Sep 04, 2019 | 78.94 | 79.01 | 78.94 | 79.01 | 1,567,623 | +0.06(+0.08%) |
Sep 03, 2019 | 78.90 | 79.01 | 78.88 | 78.94 | 4,925,183 | +0.06(+0.08%) |
Aug 30, 2019 | 78.85 | 78.89 | 78.84 | 78.88 | 2,742,682 | +0.03(+0.04%) |
Aug 29, 2019 | 78.88 | 78.89 | 78.85 | 78.85 | 3,527,539 | -0.04(-0.05%) |
Aug 28, 2019 | 78.89 | 78.92 | 78.87 | 78.89 | 2,097,131 | +0.02(+0.02%) |
Aug 27, 2019 | 78.82 | 78.89 | 78.82 | 78.87 | 2,350,796 | +0.03(+0.04%) |
Aug 26, 2019 | 78.87 | 78.90 | 78.82 | 78.85 | 1,907,645 | -0.04(-0.05%) |
Aug 23, 2019 | 78.78 | 78.90 | 78.76 | 78.88 | 2,641,189 | +0.13(+0.16%) |
Aug 22, 2019 | 78.77 | 78.82 | 78.74 | 78.75 | 1,031,285 | -0.04(-0.05%) |
Aug 21, 2019 | 78.82 | 78.85 | 78.78 | 78.79 | 2,246,058 | -0.07(-0.09%) |
Aug 20, 2019 | 78.85 | 78.89 | 78.85 | 78.86 | 2,174,026 | +0.06(+0.07%) |
Aug 19, 2019 | 78.82 | 78.85 | 78.79 | 78.81 | 1,602,315 | -0.08(-0.11%) |
Aug 16, 2019 | 78.85 | 78.90 | 78.82 | 78.89 | 2,034,712 | -0.01(-0.01%) |
Aug 15, 2019 | 78.77 | 78.91 | 78.77 | 78.90 | 5,201,942 | +0.17(+0.21%) |
Aug 14, 2019 | 78.71 | 78.76 | 78.70 | 78.73 | 3,573,114 | +0.10(+0.13%) |
Aug 13, 2019 | 78.72 | 78.72 | 78.60 | 78.63 | 1,983,983 | -0.09(-0.12%) |
Aug 12, 2019 | 78.71 | 78.75 | 78.70 | 78.72 | 2,592,306 | +0.08(+0.11%) |
Aug 09, 2019 | 78.69 | 78.72 | 78.64 | 78.64 | 1,977,548 | -0.05(-0.06%) |
Aug 08, 2019 | 78.69 | 78.70 | 78.63 | 78.69 | 1,616,771 | -0.03(-0.04%) |
Aug 07, 2019 | 78.81 | 78.84 | 78.69 | 78.72 | 2,537,266 | +0.01(+0.01%) |
Aug 06, 2019 | 78.68 | 78.71 | 78.64 | 78.71 | 3,535,294 | +0.04(+0.05%) |
Aug 05, 2019 | 78.65 | 78.72 | 78.63 | 78.67 | 3,402,346 | +0.16(+0.20%) |
Aug 02, 2019 | 78.48 | 78.53 | 78.47 | 78.51 | 2,832,742 | +0.02(+0.02%) |
Aug 01, 2019 | 78.31 | 78.55 | 78.30 | 78.49 | 3,342,451 | +0.22(+0.28%) |
Jul 31, 2019 | 78.32 | 78.34 | 78.14 | 78.27 | 2,499,587 | -0.01(-0.01%) |
Jul 30, 2019 | 78.29 | 78.30 | 78.27 | 78.28 | 1,008,580 | +0.01(+0.01%) |
Jul 29, 2019 | 78.27 | 78.30 | 78.27 | 78.27 | 1,005,465 | +0.00(+0.00%) |
Jul 26, 2019 | 78.26 | 78.27 | 78.22 | 78.27 | 1,083,614 | +0.01(+0.01%) |
Jul 25, 2019 | 78.29 | 78.29 | 78.23 | 78.26 | 1,181,782 | -0.05(-0.06%) |
Jul 24, 2019 | 78.31 | 78.34 | 78.29 | 78.31 | 1,474,605 | +0.02(+0.02%) |
Jul 23, 2019 | 78.30 | 78.32 | 78.28 | 78.29 | 1,109,536 | -0.02(-0.02%) |
Jul 22, 2019 | 78.33 | 78.34 | 78.31 | 78.31 | 889,576 | +0.01(+0.01%) |
Jul 19, 2019 | 78.32 | 78.34 | 78.28 | 78.30 | 933,427 | -0.08(-0.11%) |
Jul 18, 2019 | 78.28 | 78.39 | 78.26 | 78.38 | 1,554,599 | +0.09(+0.12%) |
Jul 17, 2019 | 78.22 | 78.29 | 78.22 | 78.29 | 1,574,792 | +0.07(+0.09%) |
Jul 16, 2019 | 78.21 | 78.23 | 78.19 | 78.22 | 1,458,730 | -0.03(-0.04%) |
Jul 15, 2019 | 78.24 | 78.26 | 78.23 | 78.24 | 1,497,303 | +0.02(+0.02%) |
Jul 12, 2019 | 78.21 | 78.24 | 78.20 | 78.22 | 941,747 | +0.01(+0.01%) |
Jul 11, 2019 | 78.24 | 78.25 | 78.20 | 78.22 | 1,326,073 | -0.04(-0.05%) |
Jul 10, 2019 | 78.21 | 78.25 | 78.18 | 78.25 | 1,841,991 | +0.14(+0.18%) |
Jul 09, 2019 | 78.17 | 78.17 | 78.11 | 78.11 | 1,574,590 | -0.03(-0.04%) |
Jul 08, 2019 | 78.20 | 78.21 | 78.14 | 78.14 | 1,714,908 | -0.04(-0.05%) |
Jul 05, 2019 | 78.22 | 78.22 | 78.15 | 78.18 | 1,900,998 | -0.16(-0.20%) |
Jul 03, 2019 | 78.33 | 78.34 | 78.32 | 78.34 | 2,351,559 | +0.02(+0.02%) |
Jul 02, 2019 | 78.30 | 78.34 | 78.28 | 78.32 | 5,230,839 | +0.05(+0.07%) |
Jul 01, 2019 | 78.32 | 78.33 | 78.24 | 78.27 | 4,552,992 | -0.05(-0.07%) |
Jun 28, 2019 | 78.31 | 78.34 | 78.29 | 78.32 | 4,475,157 | +0.00(+0.00%) |
Jun 27, 2019 | 78.30 | 78.32 | 78.27 | 78.32 | 1,381,596 | +0.06(+0.08%) |
Jun 26, 2019 | 78.31 | 78.31 | 78.25 | 78.26 | 1,322,736 | -0.09(-0.12%) |
Jun 25, 2019 | 78.34 | 78.39 | 78.30 | 78.35 | 1,886,395 | +0.02(+0.02%) |
Jun 24, 2019 | 78.30 | 78.36 | 78.30 | 78.33 | 1,857,478 | +0.05(+0.06%) |
Jun 21, 2019 | 78.26 | 78.28 | 78.24 | 78.28 | 8,669,412 | -0.04(-0.05%) |
Jun 20, 2019 | 78.35 | 78.39 | 78.31 | 78.32 | 1,937,697 | +0.04(+0.05%) |
Jun 19, 2019 | 78.10 | 78.29 | 78.08 | 78.28 | 2,049,339 | +0.17(+0.21%) |
Jun 18, 2019 | 78.20 | 78.21 | 78.12 | 78.12 | 6,050,112 | +0.01(+0.01%) |
Jun 17, 2019 | 78.15 | 78.15 | 78.11 | 78.11 | 2,278,898 | -0.04(-0.05%) |
Jun 14, 2019 | 78.13 | 78.16 | 78.12 | 78.15 | 2,156,393 | -0.03(-0.04%) |
Jun 13, 2019 | 78.13 | 78.19 | 78.11 | 78.17 | 2,652,433 | +0.08(+0.11%) |
Jun 12, 2019 | 78.07 | 78.11 | 78.06 | 78.09 | 1,242,565 | +0.06(+0.08%) |
Jun 11, 2019 | 78.02 | 78.04 | 78.01 | 78.03 | 2,394,187 | -0.03(-0.04%) |
Jun 10, 2019 | 78.08 | 78.08 | 78.04 | 78.05 | 8,238,990 | -0.07(-0.09%) |
Jun 07, 2019 | 78.17 | 78.19 | 78.10 | 78.13 | 14,745,978 | +0.08(+0.11%) |
Jun 06, 2019 | 78.10 | 78.13 | 78.03 | 78.04 | 22,393,886 | -0.05(-0.06%) |
Jun 05, 2019 | 78.15 | 78.18 | 78.08 | 78.09 | 15,969,666 | +0.04(+0.05%) |
Jun 04, 2019 | 78.01 | 78.07 | 77.99 | 78.05 | 3,594,262 | -0.06(-0.07%) |
Jun 03, 2019 | 78.03 | 78.15 | 78.00 | 78.11 | 5,003,183 | +0.15(+0.19%) |
May 31, 2019 | 77.87 | 77.99 | 77.87 | 77.96 | 12,978,105 | +0.17(+0.21%) |
May 30, 2019 | 77.75 | 77.80 | 77.72 | 77.80 | 2,092,679 | +0.06(+0.08%) |
May 29, 2019 | 77.77 | 77.80 | 77.72 | 77.73 | 2,854,714 | +0.01(+0.01%) |
May 28, 2019 | 77.69 | 77.72 | 77.67 | 77.72 | 1,226,034 | +0.06(+0.08%) |
May 24, 2019 | 77.67 | 77.68 | 77.64 | 77.66 | 1,105,895 | -0.03(-0.04%) |
May 23, 2019 | 77.60 | 77.71 | 77.60 | 77.69 | 3,008,517 | +0.14(+0.18%) |
May 22, 2019 | 77.56 | 77.57 | 77.54 | 77.55 | 2,242,746 | +0.04(+0.05%) |
May 21, 2019 | 77.53 | 77.54 | 77.50 | 77.51 | 1,259,825 | -0.04(-0.05%) |
May 20, 2019 | 77.57 | 77.59 | 77.55 | 77.55 | 1,188,671 | -0.04(-0.05%) |
May 17, 2019 | 77.61 | 77.62 | 77.56 | 77.58 | 1,158,174 | +0.02(+0.02%) |
May 16, 2019 | 77.57 | 77.58 | 77.56 | 77.57 | 1,135,203 | -0.05(-0.06%) |
May 15, 2019 | 77.64 | 77.64 | 77.57 | 77.61 | 1,650,614 | +0.06(+0.07%) |
May 14, 2019 | 77.56 | 77.57 | 77.53 | 77.56 | 4,106,112 | +0.00(+0.00%) |
May 13, 2019 | 77.55 | 77.58 | 77.54 | 77.56 | 2,951,126 | +0.09(+0.12%) |
May 10, 2019 | 77.47 | 77.51 | 77.45 | 77.46 | 1,690,513 | +0.02(+0.02%) |
May 09, 2019 | 77.46 | 77.50 | 77.44 | 77.45 | 1,406,785 | +0.05(+0.06%) |
May 08, 2019 | 77.43 | 77.45 | 77.39 | 77.40 | 1,599,334 | -0.01(-0.01%) |
May 07, 2019 | 77.40 | 77.43 | 77.40 | 77.41 | 3,053,466 | +0.08(+0.11%) |
May 06, 2019 | 77.38 | 77.39 | 77.33 | 77.33 | 1,423,253 | +0.00(+0.00%) |
May 03, 2019 | 77.33 | 77.35 | 77.31 | 77.33 | 1,445,060 | +0.03(+0.04%) |
May 02, 2019 | 77.33 | 77.34 | 77.30 | 77.30 | 2,319,728 | -0.04(-0.05%) |
May 01, 2019 | 77.38 | 77.49 | 77.33 | 77.33 | 1,424,818 | -0.07(-0.09%) |
Apr 30, 2019 | 77.36 | 77.40 | 77.34 | 77.40 | 2,038,573 | +0.06(+0.07%) |
Apr 29, 2019 | 77.35 | 77.37 | 77.34 | 77.35 | 1,096,807 | -0.03(-0.04%) |
Apr 26, 2019 | 77.37 | 77.38 | 77.36 | 77.38 | 2,472,902 | +0.08(+0.11%) |
Apr 25, 2019 | 77.31 | 77.32 | 77.29 | 77.29 | 981,286 | +0.00(+0.00%) |
Apr 24, 2019 | 77.29 | 77.31 | 77.28 | 77.29 | 3,721,093 | +0.05(+0.06%) |
Apr 23, 2019 | 77.23 | 77.26 | 77.23 | 77.25 | 1,982,668 | +0.04(+0.05%) |
Apr 22, 2019 | 77.21 | 77.22 | 77.20 | 77.21 | 6,689,844 | +0.01(+0.01%) |
Apr 18, 2019 | 77.21 | 77.22 | 77.19 | 77.20 | 1,170,002 | +0.02(+0.02%) |
Apr 17, 2019 | 77.15 | 77.18 | 77.15 | 77.18 | 1,739,305 | +0.03(+0.04%) |
Apr 16, 2019 | 77.15 | 77.16 | 77.13 | 77.15 | 1,451,425 | -0.01(-0.01%) |
Apr 15, 2019 | 77.14 | 77.17 | 77.14 | 77.16 | 1,109,938 | +0.01(+0.01%) |
Apr 12, 2019 | 77.15 | 77.17 | 77.14 | 77.15 | 1,318,330 | -0.05(-0.06%) |
Apr 11, 2019 | 77.21 | 77.23 | 77.20 | 77.20 | 3,672,039 | -0.05(-0.06%) |
Apr 10, 2019 | 77.22 | 77.25 | 77.22 | 77.25 | 2,569,208 | +0.06(+0.08%) |
Apr 09, 2019 | 77.20 | 77.22 | 77.18 | 77.18 | 3,979,260 | +0.01(+0.01%) |
Apr 08, 2019 | 77.19 | 77.21 | 77.16 | 77.17 | 2,995,265 | -0.02(-0.02%) |
Apr 05, 2019 | 77.18 | 77.20 | 77.17 | 77.19 | 7,190,510 | -0.01(-0.01%) |
Apr 04, 2019 | 77.21 | 77.21 | 77.18 | 77.20 | 1,609,547 | +0.02(+0.02%) |
Apr 03, 2019 | 77.19 | 77.20 | 77.17 | 77.18 | 5,439,313 | -0.04(-0.05%) |
Apr 02, 2019 | 77.20 | 77.23 | 77.19 | 77.22 | 2,892,844 | +0.04(+0.05%) |
Apr 01, 2019 | 77.22 | 77.24 | 77.16 | 77.18 | 4,761,453 | -0.08(-0.10%) |
Mar 29, 2019 | 77.24 | 77.27 | 77.22 | 77.26 | 2,479,251 | -0.05(-0.06%) |
Mar 28, 2019 | 77.31 | 77.32 | 77.27 | 77.31 | 1,440,173 | -0.01(-0.01%) |
Mar 27, 2019 | 77.31 | 77.34 | 77.29 | 77.32 | 2,038,749 | +0.06(+0.08%) |
Mar 26, 2019 | 77.22 | 77.27 | 77.20 | 77.25 | 2,585,454 | -0.01(-0.01%) |
Mar 25, 2019 | 77.21 | 77.31 | 77.19 | 77.26 | 3,889,900 | +0.08(+0.11%) |
Mar 22, 2019 | 77.10 | 77.20 | 77.10 | 77.18 | 3,389,903 | +0.13(+0.17%) |
Mar 21, 2019 | 77.07 | 77.07 | 77.03 | 77.05 | 1,492,833 | +0.00(+0.00%) |
Mar 20, 2019 | 76.95 | 77.06 | 76.95 | 77.05 | 2,677,740 | +0.11(+0.14%) |
Mar 19, 2019 | 76.93 | 76.95 | 76.91 | 76.94 | 1,088,891 | -0.01(-0.01%) |
Mar 18, 2019 | 76.95 | 76.97 | 76.94 | 76.95 | 1,188,995 | -0.02(-0.02%) |
Mar 15, 2019 | 76.96 | 76.98 | 76.95 | 76.97 | 1,709,704 | +0.03(+0.04%) |
Mar 14, 2019 | 76.92 | 76.94 | 76.90 | 76.94 | 1,277,466 | +0.02(+0.02%) |
Mar 13, 2019 | 76.90 | 76.92 | 76.89 | 76.92 | 1,278,433 | +0.01(+0.01%) |
Mar 12, 2019 | 76.88 | 76.92 | 76.88 | 76.91 | 3,991,017 | +0.03(+0.04%) |
Mar 11, 2019 | 76.89 | 76.89 | 76.87 | 76.88 | 2,410,013 | -0.02(-0.02%) |
Mar 08, 2019 | 76.88 | 76.91 | 76.87 | 76.90 | 2,860,105 | +0.03(+0.04%) |
Mar 07, 2019 | 76.83 | 76.88 | 76.83 | 76.88 | 3,500,975 | +0.06(+0.08%) |
Mar 06, 2019 | 76.76 | 76.81 | 76.76 | 76.81 | 4,537,268 | +0.06(+0.07%) |
Mar 05, 2019 | 76.73 | 76.76 | 76.71 | 76.76 | 6,724,178 | +0.01(+0.01%) |
Mar 04, 2019 | 76.73 | 76.77 | 76.72 | 76.75 | 6,988,608 | +0.02(+0.02%) |