Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 77.22 | 77.52 | 77.11 | 77.43 | 18,350,762 | +0.51(+0.66%) |
Feb 27, 2020 | 76.98 | 77.09 | 76.86 | 76.92 | 10,651,943 | +0.09(+0.12%) |
Feb 26, 2020 | 76.82 | 77.01 | 76.75 | 76.83 | 8,981,901 | -0.04(-0.06%) |
Feb 25, 2020 | 76.83 | 76.97 | 76.81 | 76.88 | 8,883,677 | +0.06(+0.08%) |
Feb 24, 2020 | 76.90 | 76.92 | 76.80 | 76.81 | 7,075,460 | +0.24(+0.31%) |
Feb 21, 2020 | 76.54 | 76.69 | 76.51 | 76.57 | 7,352,204 | +0.19(+0.25%) |
Feb 20, 2020 | 76.29 | 76.39 | 76.26 | 76.39 | 9,416,770 | +0.19(+0.25%) |
Feb 19, 2020 | 76.18 | 76.24 | 76.14 | 76.20 | 3,482,774 | -0.01(-0.01%) |
Feb 18, 2020 | 76.24 | 76.28 | 76.15 | 76.21 | 4,084,461 | +0.12(+0.15%) |
Feb 14, 2020 | 76.14 | 76.16 | 76.08 | 76.09 | 3,438,835 | +0.08(+0.11%) |
Feb 13, 2020 | 75.98 | 76.06 | 75.95 | 76.01 | 3,196,300 | +0.07(+0.09%) |
Feb 12, 2020 | 75.95 | 75.97 | 75.90 | 75.94 | 4,624,911 | -0.09(-0.12%) |
Feb 11, 2020 | 76.12 | 76.14 | 76.02 | 76.03 | 4,257,296 | -0.12(-0.16%) |
Feb 10, 2020 | 76.17 | 76.21 | 76.10 | 76.15 | 3,121,179 | +0.12(+0.15%) |
Feb 07, 2020 | 76.01 | 76.06 | 75.95 | 76.04 | 4,672,064 | +0.23(+0.31%) |
Feb 06, 2020 | 75.78 | 75.82 | 75.72 | 75.81 | 3,849,736 | +0.07(+0.09%) |
Feb 05, 2020 | 75.76 | 75.80 | 75.71 | 75.73 | 3,963,781 | -0.12(-0.16%) |
Feb 04, 2020 | 75.89 | 75.89 | 75.79 | 75.86 | 4,684,699 | -0.23(-0.31%) |
Feb 03, 2020 | 76.05 | 76.13 | 75.94 | 76.09 | 6,757,548 | -0.07(-0.09%) |
Jan 31, 2020 | 76.05 | 76.21 | 76.04 | 76.16 | 7,033,974 | +0.20(+0.26%) |
Jan 30, 2020 | 76.02 | 76.10 | 75.90 | 75.96 | 5,385,298 | +0.02(+0.02%) |
Jan 29, 2020 | 75.85 | 75.99 | 75.82 | 75.95 | 4,690,959 | +0.21(+0.28%) |
Jan 28, 2020 | 75.81 | 75.82 | 75.68 | 75.73 | 4,484,251 | -0.13(-0.18%) |
Jan 27, 2020 | 75.85 | 75.87 | 75.79 | 75.87 | 3,602,924 | +0.25(+0.33%) |
Jan 24, 2020 | 75.55 | 75.70 | 75.52 | 75.62 | 5,107,410 | +0.12(+0.15%) |
Jan 23, 2020 | 75.50 | 75.55 | 75.45 | 75.50 | 3,486,378 | +0.13(+0.18%) |
Jan 22, 2020 | 75.33 | 75.37 | 75.30 | 75.37 | 4,707,314 | +0.06(+0.08%) |
Jan 21, 2020 | 75.24 | 75.33 | 75.18 | 75.30 | 3,268,332 | +0.19(+0.25%) |
Jan 17, 2020 | 75.05 | 75.13 | 75.03 | 75.12 | 3,470,330 | -0.01(-0.01%) |
Jan 16, 2020 | 75.14 | 75.18 | 75.08 | 75.13 | 5,372,108 | -0.04(-0.06%) |
Jan 15, 2020 | 75.16 | 75.17 | 75.08 | 75.17 | 2,913,130 | +0.12(+0.15%) |
Jan 14, 2020 | 74.98 | 75.06 | 74.97 | 75.06 | 3,921,521 | +0.11(+0.14%) |
Jan 13, 2020 | 74.97 | 74.97 | 74.90 | 74.95 | 4,194,818 | -0.04(-0.06%) |
Jan 10, 2020 | 74.95 | 75.02 | 74.90 | 74.99 | 5,081,920 | +0.12(+0.17%) |
Jan 09, 2020 | 74.73 | 74.90 | 74.68 | 74.87 | 6,610,060 | +0.09(+0.12%) |
Jan 08, 2020 | 74.92 | 74.98 | 74.72 | 74.78 | 4,125,945 | -0.12(-0.15%) |
Jan 07, 2020 | 74.98 | 74.98 | 74.87 | 74.90 | 3,402,283 | -0.06(-0.08%) |
Jan 06, 2020 | 75.07 | 75.08 | 74.90 | 74.96 | 4,166,422 | -0.09(-0.12%) |
Jan 03, 2020 | 74.97 | 75.06 | 74.90 | 75.05 | 6,027,966 | +0.27(+0.36%) |
Jan 02, 2020 | 74.79 | 74.90 | 74.74 | 74.78 | 6,188,332 | +0.10(+0.13%) |
Dec 31, 2019 | 74.67 | 74.73 | 74.60 | 74.68 | 6,660,160 | -0.08(-0.11%) |
Dec 30, 2019 | 74.59 | 74.76 | 74.57 | 74.76 | 2,876,826 | -0.03(-0.04%) |
Dec 27, 2019 | 74.77 | 74.80 | 74.74 | 74.79 | 2,178,655 | +0.11(+0.14%) |
Dec 26, 2019 | 74.65 | 74.68 | 74.56 | 74.68 | 2,286,666 | +0.07(+0.10%) |
Dec 24, 2019 | 74.48 | 74.63 | 74.46 | 74.61 | 1,889,508 | +0.07(+0.10%) |
Dec 23, 2019 | 74.62 | 74.63 | 74.48 | 74.54 | 4,707,785 | -0.05(-0.06%) |
Dec 20, 2019 | 74.52 | 74.60 | 74.48 | 74.59 | 4,103,484 | +0.02(+0.02%) |
Dec 19, 2019 | 74.53 | 74.63 | 74.49 | 74.57 | 3,647,008 | +0.05(+0.07%) |
Dec 18, 2019 | 74.63 | 74.63 | 74.46 | 74.51 | 4,260,904 | -0.10(-0.13%) |
Dec 17, 2019 | 74.71 | 74.73 | 74.58 | 74.61 | 3,694,366 | +0.01(+0.01%) |
Dec 16, 2019 | 74.68 | 74.70 | 74.59 | 74.60 | 3,237,245 | -0.20(-0.27%) |
Dec 13, 2019 | 74.67 | 74.84 | 74.51 | 74.81 | 4,363,904 | +0.34(+0.45%) |
Dec 12, 2019 | 74.77 | 74.77 | 74.38 | 74.47 | 5,228,710 | -0.36(-0.47%) |
Dec 11, 2019 | 74.70 | 74.86 | 74.67 | 74.83 | 2,905,645 | +0.25(+0.33%) |
Dec 10, 2019 | 74.67 | 74.68 | 74.55 | 74.58 | 3,039,235 | -0.05(-0.07%) |
Dec 09, 2019 | 74.71 | 74.72 | 74.62 | 74.63 | 3,145,697 | +0.02(+0.02%) |
Dec 06, 2019 | 74.56 | 74.73 | 74.52 | 74.61 | 4,638,505 | -0.10(-0.13%) |
Dec 05, 2019 | 74.67 | 74.75 | 74.62 | 74.71 | 3,207,405 | -0.08(-0.11%) |
Dec 04, 2019 | 74.87 | 74.89 | 74.69 | 74.79 | 4,363,024 | -0.15(-0.20%) |
Dec 03, 2019 | 74.79 | 75.02 | 74.75 | 74.94 | 3,819,274 | +0.40(+0.54%) |
Dec 02, 2019 | 74.49 | 74.54 | 74.43 | 74.54 | 4,216,007 | -0.20(-0.26%) |
Nov 29, 2019 | 74.74 | 74.75 | 74.65 | 74.74 | 2,859,140 | +0.00(+0.00%) |
Nov 27, 2019 | 74.75 | 74.79 | 74.72 | 74.74 | 2,586,095 | -0.12(-0.15%) |
Nov 26, 2019 | 74.83 | 74.87 | 74.79 | 74.85 | 3,617,471 | +0.12(+0.17%) |
Nov 25, 2019 | 74.71 | 74.75 | 74.68 | 74.73 | 3,885,019 | +0.07(+0.09%) |
Nov 22, 2019 | 74.69 | 74.70 | 74.60 | 74.66 | 3,518,352 | +0.04(+0.06%) |
Nov 21, 2019 | 74.64 | 74.65 | 74.54 | 74.61 | 3,134,903 | -0.12(-0.17%) |
Nov 20, 2019 | 74.67 | 74.75 | 74.61 | 74.74 | 5,553,660 | +0.20(+0.27%) |
Nov 19, 2019 | 74.46 | 74.57 | 74.45 | 74.53 | 4,187,157 | +0.08(+0.11%) |
Nov 18, 2019 | 74.47 | 74.52 | 74.44 | 74.45 | 4,118,833 | +0.11(+0.14%) |
Nov 15, 2019 | 74.32 | 74.41 | 74.30 | 74.35 | 2,641,583 | -0.03(-0.04%) |
Nov 14, 2019 | 74.42 | 74.44 | 74.36 | 74.37 | 2,593,645 | +0.21(+0.29%) |
Nov 13, 2019 | 74.18 | 74.22 | 74.12 | 74.16 | 3,034,868 | +0.13(+0.18%) |
Nov 12, 2019 | 74.01 | 74.08 | 73.93 | 74.03 | 3,465,411 | +0.04(+0.06%) |
Nov 11, 2019 | 74.04 | 74.06 | 73.93 | 73.98 | 2,172,288 | +0.04(+0.06%) |
Nov 08, 2019 | 73.99 | 74.11 | 73.93 | 73.94 | 2,402,824 | -0.07(-0.10%) |
Nov 07, 2019 | 74.14 | 74.14 | 73.82 | 74.01 | 4,248,772 | -0.38(-0.51%) |
Nov 06, 2019 | 74.26 | 74.43 | 74.24 | 74.39 | 3,549,326 | +0.16(+0.22%) |
Nov 05, 2019 | 74.29 | 74.30 | 74.14 | 74.23 | 3,260,112 | -0.26(-0.35%) |
Nov 04, 2019 | 74.52 | 74.53 | 74.44 | 74.49 | 2,756,951 | -0.21(-0.28%) |
Nov 01, 2019 | 74.70 | 74.80 | 74.58 | 74.70 | 3,126,096 | -0.07(-0.09%) |
Oct 31, 2019 | 74.62 | 74.78 | 74.58 | 74.77 | 3,483,650 | +0.35(+0.48%) |
Oct 30, 2019 | 74.26 | 74.42 | 74.22 | 74.41 | 3,201,317 | +0.24(+0.32%) |
Oct 29, 2019 | 74.25 | 74.25 | 74.16 | 74.17 | 3,085,504 | +0.02(+0.02%) |
Oct 28, 2019 | 74.17 | 74.18 | 74.10 | 74.16 | 3,234,940 | -0.16(-0.21%) |
Oct 25, 2019 | 74.48 | 74.48 | 74.27 | 74.32 | 2,438,622 | -0.12(-0.17%) |
Oct 24, 2019 | 74.48 | 74.56 | 74.42 | 74.44 | 2,661,042 | +0.01(+0.01%) |
Oct 23, 2019 | 74.51 | 74.54 | 74.42 | 74.43 | 4,804,260 | +0.04(+0.05%) |
Oct 22, 2019 | 74.41 | 74.44 | 74.29 | 74.40 | 5,137,846 | +0.13(+0.18%) |
Oct 21, 2019 | 74.36 | 74.40 | 74.26 | 74.26 | 2,632,783 | -0.18(-0.24%) |
Oct 18, 2019 | 74.44 | 74.53 | 74.43 | 74.44 | 2,790,259 | +0.04(+0.05%) |
Oct 17, 2019 | 74.39 | 74.50 | 74.33 | 74.41 | 2,735,993 | +0.00(+0.00%) |
Oct 16, 2019 | 74.36 | 74.45 | 74.33 | 74.41 | 2,882,123 | +0.08(+0.11%) |
Oct 15, 2019 | 74.48 | 74.52 | 74.29 | 74.33 | 2,722,390 | -0.19(-0.26%) |
Oct 14, 2019 | 74.53 | 74.54 | 74.47 | 74.52 | 1,809,646 | +0.12(+0.17%) |
Oct 11, 2019 | 74.45 | 74.47 | 74.28 | 74.40 | 3,840,986 | -0.27(-0.37%) |
Oct 10, 2019 | 74.82 | 74.84 | 74.63 | 74.67 | 4,163,319 | -0.23(-0.31%) |
Oct 09, 2019 | 75.01 | 75.01 | 74.84 | 74.90 | 3,603,338 | -0.09(-0.12%) |
Oct 08, 2019 | 75.12 | 75.13 | 74.94 | 74.99 | 4,382,362 | +0.04(+0.05%) |
Oct 07, 2019 | 75.02 | 75.10 | 74.94 | 74.95 | 5,314,077 | -0.19(-0.26%) |
Oct 04, 2019 | 75.08 | 75.18 | 75.04 | 75.15 | 3,740,954 | +0.12(+0.17%) |
Oct 03, 2019 | 74.87 | 75.14 | 74.86 | 75.02 | 3,560,108 | +0.25(+0.33%) |
Oct 02, 2019 | 74.76 | 74.85 | 74.69 | 74.78 | 4,228,900 | +0.17(+0.23%) |
Oct 01, 2019 | 74.36 | 74.78 | 74.33 | 74.61 | 6,085,474 | +0.07(+0.10%) |
Sep 30, 2019 | 74.39 | 74.57 | 74.36 | 74.54 | 5,960,259 | +0.05(+0.07%) |
Sep 27, 2019 | 74.39 | 74.52 | 74.39 | 74.48 | 3,147,083 | +0.08(+0.11%) |
Sep 26, 2019 | 74.43 | 74.48 | 74.37 | 74.40 | 3,296,169 | +0.12(+0.17%) |
Sep 25, 2019 | 74.55 | 74.55 | 74.23 | 74.28 | 3,409,011 | -0.35(-0.47%) |
Sep 24, 2019 | 74.47 | 74.65 | 74.44 | 74.63 | 3,447,468 | +0.26(+0.34%) |
Sep 23, 2019 | 74.42 | 74.56 | 74.36 | 74.38 | 2,679,803 | +0.05(+0.07%) |
Sep 20, 2019 | 74.15 | 74.33 | 74.11 | 74.32 | 2,760,820 | +0.26(+0.36%) |
Sep 19, 2019 | 74.15 | 74.16 | 74.03 | 74.06 | 2,980,365 | +0.11(+0.14%) |
Sep 18, 2019 | 74.06 | 74.19 | 73.91 | 73.95 | 2,897,968 | +0.05(+0.07%) |
Sep 17, 2019 | 73.79 | 73.96 | 73.72 | 73.90 | 3,417,144 | +0.17(+0.23%) |
Sep 16, 2019 | 73.74 | 73.80 | 73.64 | 73.73 | 3,364,716 | +0.19(+0.26%) |
Sep 13, 2019 | 73.82 | 73.87 | 73.53 | 73.54 | 3,524,285 | -0.42(-0.57%) |
Sep 12, 2019 | 74.29 | 74.32 | 73.92 | 73.96 | 3,426,921 | -0.14(-0.19%) |
Sep 11, 2019 | 74.09 | 74.19 | 74.08 | 74.10 | 2,299,655 | -0.04(-0.06%) |
Sep 10, 2019 | 74.47 | 74.49 | 74.12 | 74.15 | 2,747,921 | -0.38(-0.51%) |
Sep 09, 2019 | 74.57 | 74.64 | 74.51 | 74.53 | 2,965,965 | -0.34(-0.46%) |
Sep 06, 2019 | 74.83 | 74.91 | 74.79 | 74.87 | 3,131,452 | +0.09(+0.12%) |
Sep 05, 2019 | 74.91 | 74.95 | 74.66 | 74.78 | 3,582,615 | -0.39(-0.52%) |
Sep 04, 2019 | 75.01 | 75.18 | 75.00 | 75.17 | 3,244,304 | +0.14(+0.19%) |
Sep 03, 2019 | 75.02 | 75.20 | 74.90 | 75.03 | 3,789,862 | +0.07(+0.09%) |
Aug 30, 2019 | 74.90 | 75.02 | 74.87 | 74.96 | 3,248,852 | -0.01(-0.01%) |
Aug 29, 2019 | 74.98 | 74.98 | 74.83 | 74.97 | 3,192,755 | -0.04(-0.06%) |
Aug 28, 2019 | 75.13 | 75.14 | 75.00 | 75.01 | 3,805,785 | +0.03(+0.04%) |
Aug 27, 2019 | 74.85 | 75.00 | 74.82 | 74.99 | 2,783,301 | +0.26(+0.34%) |
Aug 26, 2019 | 74.81 | 74.86 | 74.68 | 74.73 | 2,677,796 | -0.04(-0.06%) |
Aug 23, 2019 | 74.48 | 74.86 | 74.45 | 74.78 | 3,519,609 | +0.27(+0.37%) |
Aug 22, 2019 | 74.57 | 74.66 | 74.47 | 74.50 | 3,670,364 | -0.14(-0.19%) |
Aug 21, 2019 | 74.61 | 74.78 | 74.57 | 74.64 | 2,874,734 | -0.04(-0.05%) |
Aug 20, 2019 | 74.64 | 74.68 | 74.59 | 74.68 | 2,915,423 | +0.19(+0.26%) |
Aug 19, 2019 | 74.47 | 74.56 | 74.43 | 74.49 | 4,132,387 | -0.24(-0.32%) |
Aug 16, 2019 | 74.67 | 74.75 | 74.51 | 74.72 | 4,449,604 | -0.08(-0.11%) |
Aug 15, 2019 | 74.58 | 74.89 | 74.52 | 74.80 | 4,947,628 | +0.36(+0.49%) |
Aug 14, 2019 | 74.46 | 74.50 | 74.39 | 74.44 | 3,855,092 | +0.26(+0.36%) |
Aug 13, 2019 | 74.33 | 74.35 | 74.11 | 74.18 | 3,746,101 | -0.11(-0.15%) |
Aug 12, 2019 | 74.20 | 74.34 | 74.15 | 74.29 | 3,414,829 | +0.33(+0.44%) |
Aug 09, 2019 | 74.13 | 74.20 | 73.95 | 73.97 | 3,215,817 | -0.13(-0.18%) |
Aug 08, 2019 | 73.90 | 74.14 | 73.81 | 74.10 | 3,682,997 | +0.06(+0.08%) |
Aug 07, 2019 | 74.39 | 74.43 | 74.02 | 74.04 | 6,262,464 | +0.00(+0.00%) |
Aug 06, 2019 | 73.88 | 74.05 | 73.84 | 74.04 | 5,607,513 | +0.19(+0.25%) |
Aug 05, 2019 | 73.78 | 73.90 | 73.72 | 73.85 | 4,863,647 | +0.32(+0.43%) |
Aug 02, 2019 | 73.50 | 73.57 | 73.43 | 73.53 | 6,121,711 | +0.07(+0.10%) |
Aug 01, 2019 | 73.09 | 73.50 | 73.06 | 73.46 | 3,721,880 | +0.52(+0.72%) |
Jul 31, 2019 | 72.87 | 73.07 | 72.75 | 72.94 | 2,991,171 | +0.09(+0.12%) |
Jul 30, 2019 | 72.89 | 72.90 | 72.80 | 72.85 | 2,240,264 | -0.02(-0.02%) |
Jul 29, 2019 | 72.91 | 72.92 | 72.84 | 72.87 | 2,016,265 | +0.04(+0.06%) |
Jul 26, 2019 | 72.87 | 72.87 | 72.79 | 72.83 | 2,746,206 | +0.00(+0.00%) |
Jul 25, 2019 | 72.88 | 72.90 | 72.70 | 72.83 | 2,502,294 | -0.08(-0.11%) |
Jul 24, 2019 | 72.90 | 72.96 | 72.88 | 72.91 | 2,885,468 | +0.07(+0.10%) |
Jul 23, 2019 | 72.86 | 72.90 | 72.78 | 72.84 | 2,047,747 | -0.06(-0.08%) |
Jul 22, 2019 | 72.96 | 72.97 | 72.87 | 72.90 | 1,963,460 | +0.08(+0.11%) |
Jul 19, 2019 | 72.81 | 72.87 | 72.78 | 72.82 | 2,466,056 | -0.08(-0.11%) |
Jul 18, 2019 | 72.74 | 72.92 | 72.70 | 72.90 | 3,781,456 | +0.13(+0.18%) |
Jul 17, 2019 | 72.65 | 72.77 | 72.62 | 72.77 | 2,346,673 | +0.22(+0.30%) |
Jul 16, 2019 | 72.52 | 72.57 | 72.47 | 72.55 | 2,610,445 | -0.10(-0.13%) |
Jul 15, 2019 | 72.53 | 72.64 | 72.53 | 72.64 | 2,555,631 | +0.11(+0.15%) |
Jul 12, 2019 | 72.48 | 72.56 | 72.45 | 72.54 | 2,577,342 | +0.06(+0.08%) |
Jul 11, 2019 | 72.69 | 72.74 | 72.44 | 72.48 | 3,441,179 | -0.24(-0.33%) |
Jul 10, 2019 | 72.74 | 72.77 | 72.66 | 72.71 | 2,386,372 | +0.06(+0.08%) |
Jul 09, 2019 | 72.76 | 72.76 | 72.64 | 72.65 | 2,093,021 | -0.10(-0.13%) |
Jul 08, 2019 | 72.84 | 72.87 | 72.73 | 72.75 | 2,004,410 | -0.01(-0.01%) |
Jul 05, 2019 | 72.79 | 72.81 | 72.61 | 72.76 | 2,681,687 | -0.34(-0.47%) |
Jul 03, 2019 | 73.04 | 73.13 | 73.01 | 73.10 | 1,958,097 | +0.13(+0.18%) |
Jul 02, 2019 | 72.87 | 72.99 | 72.82 | 72.97 | 3,558,380 | +0.16(+0.22%) |
Jul 01, 2019 | 72.86 | 72.90 | 72.72 | 72.81 | 2,684,040 | -0.02(-0.03%) |
Jun 28, 2019 | 72.74 | 72.85 | 72.73 | 72.83 | 2,913,698 | +0.06(+0.08%) |
Jun 27, 2019 | 72.67 | 72.79 | 72.62 | 72.77 | 2,305,507 | +0.21(+0.29%) |
Jun 26, 2019 | 72.71 | 72.72 | 72.55 | 72.56 | 2,504,454 | -0.17(-0.23%) |
Jun 25, 2019 | 72.76 | 72.81 | 72.67 | 72.73 | 3,079,279 | +0.03(+0.04%) |
Jun 24, 2019 | 72.67 | 72.74 | 72.64 | 72.70 | 3,197,920 | +0.13(+0.18%) |
Jun 21, 2019 | 72.64 | 72.66 | 72.52 | 72.57 | 2,735,199 | -0.20(-0.28%) |
Jun 20, 2019 | 72.79 | 72.88 | 72.75 | 72.77 | 2,476,829 | +0.11(+0.16%) |
Jun 19, 2019 | 72.31 | 72.66 | 72.29 | 72.66 | 2,847,922 | +0.25(+0.34%) |
Jun 18, 2019 | 72.47 | 72.53 | 72.36 | 72.41 | 3,811,781 | +0.17(+0.23%) |
Jun 17, 2019 | 72.16 | 72.27 | 72.16 | 72.24 | 3,185,220 | +0.00(+0.00%) |
Jun 14, 2019 | 72.17 | 72.26 | 72.16 | 72.24 | 2,578,485 | +0.01(+0.01%) |
Jun 13, 2019 | 72.16 | 72.27 | 72.15 | 72.24 | 2,219,870 | +0.12(+0.17%) |
Jun 12, 2019 | 72.03 | 72.11 | 72.01 | 72.11 | 2,172,101 | +0.12(+0.17%) |
Jun 11, 2019 | 72.00 | 72.05 | 71.96 | 71.99 | 3,834,724 | -0.21(-0.29%) |
Jun 10, 2019 | 72.12 | 72.20 | 72.02 | 72.20 | 2,757,163 | +0.01(+0.01%) |
Jun 07, 2019 | 72.21 | 72.28 | 72.14 | 72.19 | 2,840,132 | +0.19(+0.27%) |
Jun 06, 2019 | 72.04 | 72.12 | 71.96 | 72.00 | 3,416,352 | -0.02(-0.02%) |
Jun 05, 2019 | 72.05 | 72.14 | 71.96 | 72.02 | 8,373,742 | +0.00(+0.00%) |
Jun 04, 2019 | 72.03 | 72.08 | 71.92 | 72.02 | 3,315,325 | -0.12(-0.17%) |
Jun 03, 2019 | 72.02 | 72.17 | 71.93 | 72.14 | 4,319,617 | +0.20(+0.28%) |
May 31, 2019 | 71.76 | 71.93 | 71.71 | 71.93 | 6,743,628 | +0.31(+0.44%) |
May 30, 2019 | 71.50 | 71.65 | 71.44 | 71.62 | 2,576,489 | +0.19(+0.27%) |
May 29, 2019 | 71.51 | 71.60 | 71.43 | 71.43 | 3,592,900 | -0.02(-0.02%) |
May 28, 2019 | 71.41 | 71.45 | 71.36 | 71.44 | 2,184,364 | +0.15(+0.21%) |
May 24, 2019 | 71.30 | 71.31 | 71.25 | 71.30 | 2,023,568 | +0.00(+0.00%) |
May 23, 2019 | 71.12 | 71.36 | 71.12 | 71.30 | 6,098,196 | +0.25(+0.36%) |
May 22, 2019 | 70.95 | 71.09 | 70.95 | 71.04 | 4,573,611 | +0.13(+0.19%) |
May 21, 2019 | 70.95 | 70.95 | 70.89 | 70.91 | 1,997,232 | -0.03(-0.05%) |
May 20, 2019 | 71.03 | 71.07 | 70.95 | 70.95 | 2,501,417 | -0.09(-0.12%) |
May 17, 2019 | 71.11 | 71.12 | 70.99 | 71.03 | 1,846,592 | +0.02(+0.02%) |
May 16, 2019 | 71.06 | 71.06 | 71.00 | 71.02 | 2,129,602 | -0.10(-0.15%) |
May 15, 2019 | 71.15 | 71.17 | 71.04 | 71.12 | 2,218,939 | +0.10(+0.15%) |
May 14, 2019 | 70.99 | 71.03 | 70.97 | 71.02 | 5,119,613 | +0.04(+0.06%) |
May 13, 2019 | 70.95 | 71.03 | 70.94 | 70.97 | 3,917,959 | +0.15(+0.21%) |
May 10, 2019 | 70.84 | 70.91 | 70.81 | 70.82 | 5,350,224 | -0.01(-0.01%) |
May 09, 2019 | 70.89 | 70.91 | 70.73 | 70.83 | 2,202,074 | +0.07(+0.10%) |
May 08, 2019 | 70.87 | 70.90 | 70.76 | 70.76 | 5,431,053 | -0.05(-0.07%) |
May 07, 2019 | 70.81 | 70.85 | 70.77 | 70.82 | 3,685,250 | +0.19(+0.27%) |
May 06, 2019 | 70.73 | 70.77 | 70.62 | 70.62 | 2,584,405 | +0.00(+0.00%) |
May 03, 2019 | 70.61 | 70.67 | 70.57 | 70.62 | 2,146,469 | +0.13(+0.19%) |
May 02, 2019 | 70.60 | 70.61 | 70.44 | 70.49 | 2,356,353 | -0.16(-0.22%) |
May 01, 2019 | 70.66 | 70.87 | 70.60 | 70.65 | 2,326,212 | +0.00(+0.01%) |
Apr 30, 2019 | 70.51 | 70.64 | 70.51 | 70.64 | 2,723,189 | +0.10(+0.15%) |
Apr 29, 2019 | 70.59 | 70.61 | 70.51 | 70.54 | 1,991,603 | -0.15(-0.21%) |
Apr 26, 2019 | 70.69 | 70.72 | 70.66 | 70.69 | 1,859,412 | +0.16(+0.22%) |
Apr 25, 2019 | 70.55 | 70.57 | 70.48 | 70.53 | 1,418,906 | -0.02(-0.02%) |
Apr 24, 2019 | 70.51 | 70.56 | 70.47 | 70.55 | 1,570,574 | +0.18(+0.26%) |
Apr 23, 2019 | 70.33 | 70.37 | 70.30 | 70.37 | 3,029,449 | +0.12(+0.17%) |
Apr 22, 2019 | 70.31 | 70.31 | 70.21 | 70.24 | 2,108,816 | -0.07(-0.10%) |
Apr 18, 2019 | 70.33 | 70.37 | 70.27 | 70.31 | 1,838,784 | +0.10(+0.14%) |
Apr 17, 2019 | 70.22 | 70.30 | 70.21 | 70.22 | 2,059,989 | +0.00(+0.00%) |
Apr 16, 2019 | 70.27 | 70.29 | 70.20 | 70.22 | 2,294,367 | -0.12(-0.17%) |
Apr 15, 2019 | 70.31 | 70.36 | 70.30 | 70.34 | 1,915,388 | +0.02(+0.02%) |
Apr 12, 2019 | 70.39 | 70.41 | 70.31 | 70.32 | 2,087,698 | -0.13(-0.19%) |
Apr 11, 2019 | 70.51 | 70.52 | 70.43 | 70.45 | 3,027,753 | -0.12(-0.17%) |
Apr 10, 2019 | 70.51 | 70.59 | 70.51 | 70.57 | 3,912,814 | +0.10(+0.14%) |
Apr 09, 2019 | 70.49 | 70.52 | 70.44 | 70.48 | 2,199,279 | +0.10(+0.15%) |
Apr 08, 2019 | 70.45 | 70.45 | 70.34 | 70.37 | 4,348,197 | -0.07(-0.10%) |
Apr 05, 2019 | 70.34 | 70.45 | 70.33 | 70.44 | 2,443,078 | +0.05(+0.07%) |
Apr 04, 2019 | 70.35 | 70.40 | 70.32 | 70.39 | 1,817,564 | +0.07(+0.10%) |
Apr 03, 2019 | 70.31 | 70.36 | 70.28 | 70.32 | 2,495,229 | -0.10(-0.14%) |
Apr 02, 2019 | 70.42 | 70.49 | 70.38 | 70.42 | 7,226,271 | +0.03(+0.05%) |
Apr 01, 2019 | 70.56 | 70.56 | 70.35 | 70.38 | 4,706,316 | -0.28(-0.40%) |
Mar 29, 2019 | 70.58 | 70.68 | 70.57 | 70.66 | 2,225,305 | -0.05(-0.07%) |
Mar 28, 2019 | 70.69 | 70.74 | 70.62 | 70.71 | 2,088,946 | +0.03(+0.05%) |
Mar 27, 2019 | 70.66 | 70.77 | 70.64 | 70.68 | 2,437,676 | +0.13(+0.19%) |
Mar 26, 2019 | 70.49 | 70.61 | 70.46 | 70.55 | 4,052,238 | +0.02(+0.02%) |
Mar 25, 2019 | 70.46 | 70.66 | 70.40 | 70.53 | 2,336,799 | +0.09(+0.12%) |
Mar 22, 2019 | 70.35 | 70.49 | 70.29 | 70.44 | 3,140,932 | +0.38(+0.55%) |
Mar 21, 2019 | 70.08 | 70.11 | 70.05 | 70.06 | 2,275,294 | +0.02(+0.02%) |
Mar 20, 2019 | 69.80 | 70.06 | 69.78 | 70.04 | 2,905,115 | +0.30(+0.44%) |
Mar 19, 2019 | 69.70 | 69.79 | 69.69 | 69.74 | 3,104,582 | -0.03(-0.05%) |
Mar 18, 2019 | 69.78 | 69.81 | 69.71 | 69.77 | 6,139,670 | -0.04(-0.06%) |
Mar 15, 2019 | 69.80 | 69.86 | 69.76 | 69.82 | 1,883,295 | +0.13(+0.19%) |
Mar 14, 2019 | 69.76 | 69.76 | 69.64 | 69.69 | 4,662,438 | -0.06(-0.09%) |
Mar 13, 2019 | 69.76 | 69.77 | 69.72 | 69.75 | 1,514,860 | -0.03(-0.05%) |
Mar 12, 2019 | 69.68 | 69.80 | 69.65 | 69.78 | 2,250,015 | +0.17(+0.24%) |
Mar 11, 2019 | 69.66 | 69.66 | 69.61 | 69.62 | 2,172,602 | -0.03(-0.05%) |
Mar 08, 2019 | 69.60 | 69.68 | 69.53 | 69.65 | 5,041,690 | +0.09(+0.13%) |
Mar 07, 2019 | 69.50 | 69.60 | 69.45 | 69.57 | 2,667,820 | +0.20(+0.29%) |
Mar 06, 2019 | 69.34 | 69.43 | 69.31 | 69.37 | 1,871,510 | +0.09(+0.13%) |
Mar 05, 2019 | 69.18 | 69.30 | 69.17 | 69.28 | 2,210,917 | +0.05(+0.08%) |
Mar 04, 2019 | 69.23 | 69.27 | 69.17 | 69.23 | 2,908,031 | +0.12(+0.18%) |