Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 69.13 | 69.85 | 68.40 | 69.15 | 5,860,631 | -1.70(-2.39%) |
Feb 27, 2020 | 71.45 | 72.79 | 70.81 | 70.85 | 5,501,282 | -0.90(-1.25%) |
Feb 26, 2020 | 72.96 | 73.61 | 71.54 | 71.75 | 6,695,266 | -0.69(-0.96%) |
Feb 25, 2020 | 74.59 | 74.64 | 72.03 | 72.44 | 9,265,086 | -1.75(-2.36%) |
Feb 24, 2020 | 76.37 | 77.15 | 74.10 | 74.19 | 5,060,217 | -5.50(-6.90%) |
Feb 21, 2020 | 79.22 | 79.86 | 79.04 | 79.69 | 1,763,568 | +0.39(+0.49%) |
Feb 20, 2020 | 79.93 | 79.96 | 78.97 | 79.31 | 1,558,267 | -0.77(-0.96%) |
Feb 19, 2020 | 80.19 | 80.43 | 80.05 | 80.07 | 1,616,771 | +0.02(+0.02%) |
Feb 18, 2020 | 79.87 | 80.28 | 79.84 | 80.06 | 1,372,913 | -0.35(-0.44%) |
Feb 14, 2020 | 80.48 | 80.57 | 80.11 | 80.41 | 1,284,824 | -0.12(-0.14%) |
Feb 13, 2020 | 80.62 | 80.94 | 80.49 | 80.52 | 2,035,027 | -1.02(-1.25%) |
Feb 12, 2020 | 80.99 | 82.23 | 80.50 | 81.55 | 3,642,742 | +0.64(+0.79%) |
Feb 11, 2020 | 80.57 | 80.95 | 80.54 | 80.90 | 2,261,086 | +0.67(+0.83%) |
Feb 10, 2020 | 79.21 | 80.26 | 79.16 | 80.24 | 1,766,614 | +1.31(+1.66%) |
Feb 07, 2020 | 79.59 | 79.76 | 78.85 | 78.93 | 1,926,387 | -0.93(-1.17%) |
Feb 06, 2020 | 79.27 | 79.89 | 79.09 | 79.86 | 2,570,188 | +0.49(+0.61%) |
Feb 05, 2020 | 79.59 | 79.59 | 79.09 | 79.37 | 3,517,582 | +1.05(+1.34%) |
Feb 04, 2020 | 77.80 | 78.52 | 77.76 | 78.33 | 1,593,954 | +0.70(+0.90%) |
Feb 03, 2020 | 77.70 | 78.11 | 77.54 | 77.63 | 1,961,057 | -0.21(-0.28%) |
Jan 31, 2020 | 78.37 | 78.52 | 77.59 | 77.84 | 2,509,791 | -1.16(-1.47%) |
Jan 30, 2020 | 78.75 | 79.00 | 78.28 | 79.00 | 2,245,966 | +0.15(+0.19%) |
Jan 29, 2020 | 79.26 | 79.71 | 78.77 | 78.85 | 3,832,711 | +0.16(+0.21%) |
Jan 28, 2020 | 77.82 | 78.84 | 77.74 | 78.69 | 2,965,175 | +1.52(+1.96%) |
Jan 27, 2020 | 76.64 | 77.45 | 76.56 | 77.17 | 1,712,050 | -0.14(-0.18%) |
Jan 24, 2020 | 78.22 | 78.42 | 77.13 | 77.31 | 6,769,431 | -0.86(-1.11%) |
Jan 23, 2020 | 78.32 | 78.38 | 77.79 | 78.18 | 2,577,456 | -0.24(-0.30%) |
Jan 22, 2020 | 78.65 | 78.65 | 78.00 | 78.42 | 3,354,714 | +0.02(+0.02%) |
Jan 21, 2020 | 78.77 | 79.04 | 78.39 | 78.40 | 3,177,078 | -0.61(-0.77%) |
Jan 17, 2020 | 78.84 | 79.12 | 78.57 | 79.01 | 2,251,782 | +0.68(+0.87%) |
Jan 16, 2020 | 78.30 | 78.34 | 78.02 | 78.33 | 1,749,774 | +0.41(+0.53%) |
Jan 15, 2020 | 78.10 | 78.33 | 77.88 | 77.91 | 1,877,869 | +0.18(+0.23%) |
Jan 14, 2020 | 77.49 | 77.82 | 77.40 | 77.73 | 1,316,165 | +0.55(+0.71%) |
Jan 13, 2020 | 77.35 | 77.40 | 76.98 | 77.18 | 1,921,655 | -0.12(-0.16%) |
Jan 10, 2020 | 77.80 | 77.82 | 77.25 | 77.30 | 2,072,450 | -0.75(-0.96%) |
Jan 09, 2020 | 78.13 | 78.36 | 77.93 | 78.05 | 932,750 | +0.24(+0.31%) |
Jan 08, 2020 | 77.82 | 78.14 | 77.71 | 77.82 | 1,192,405 | +0.00(+0.00%) |
Jan 07, 2020 | 78.32 | 78.32 | 77.77 | 77.82 | 1,400,666 | -0.78(-1.00%) |
Jan 06, 2020 | 77.97 | 78.60 | 77.95 | 78.60 | 1,806,239 | +0.53(+0.68%) |
Jan 03, 2020 | 77.51 | 78.47 | 77.50 | 78.07 | 1,289,681 | -0.13(-0.17%) |
Jan 02, 2020 | 77.99 | 78.63 | 77.83 | 78.20 | 1,472,720 | +0.21(+0.27%) |
Dec 31, 2019 | 77.92 | 78.00 | 77.58 | 77.99 | 1,239,779 | +0.12(+0.15%) |
Dec 30, 2019 | 78.66 | 78.68 | 77.80 | 77.87 | 1,073,223 | -0.68(-0.86%) |
Dec 27, 2019 | 78.70 | 78.79 | 78.39 | 78.55 | 1,315,785 | +0.46(+0.59%) |
Dec 26, 2019 | 78.24 | 78.29 | 77.95 | 78.09 | 886,832 | -0.01(-0.01%) |
Dec 24, 2019 | 78.00 | 78.17 | 77.86 | 78.10 | 526,338 | -0.04(-0.05%) |
Dec 23, 2019 | 78.25 | 78.30 | 78.00 | 78.14 | 1,972,658 | +0.48(+0.62%) |
Dec 20, 2019 | 77.63 | 77.87 | 77.48 | 77.66 | 2,030,926 | +0.02(+0.02%) |
Dec 19, 2019 | 77.64 | 77.72 | 77.39 | 77.64 | 2,008,469 | +0.84(+1.09%) |
Dec 18, 2019 | 77.46 | 77.57 | 76.65 | 76.80 | 1,722,494 | -0.30(-0.38%) |
Dec 17, 2019 | 77.25 | 77.29 | 76.94 | 77.10 | 1,584,859 | +0.44(+0.58%) |
Dec 16, 2019 | 76.55 | 76.88 | 76.49 | 76.65 | 2,757,376 | +0.07(+0.09%) |
Dec 13, 2019 | 76.37 | 76.80 | 76.31 | 76.59 | 1,657,572 | -0.06(-0.08%) |
Dec 12, 2019 | 76.38 | 76.73 | 76.15 | 76.65 | 1,672,197 | +0.02(+0.02%) |
Dec 11, 2019 | 76.12 | 76.72 | 76.12 | 76.63 | 3,657,445 | +0.20(+0.26%) |
Dec 10, 2019 | 76.00 | 76.48 | 76.00 | 76.43 | 2,067,146 | +0.22(+0.29%) |
Dec 09, 2019 | 75.85 | 76.41 | 75.83 | 76.21 | 2,900,872 | +0.38(+0.50%) |
Dec 06, 2019 | 76.03 | 76.15 | 75.78 | 75.83 | 1,155,152 | +0.35(+0.47%) |
Dec 05, 2019 | 75.75 | 75.75 | 75.34 | 75.48 | 1,507,832 | +0.07(+0.09%) |
Dec 04, 2019 | 75.18 | 75.51 | 74.94 | 75.41 | 1,634,509 | +0.44(+0.59%) |
Dec 03, 2019 | 74.48 | 74.99 | 74.40 | 74.97 | 2,161,730 | -0.34(-0.45%) |
Dec 02, 2019 | 75.52 | 75.52 | 74.95 | 75.30 | 2,123,912 | -0.72(-0.94%) |
Nov 29, 2019 | 75.79 | 76.09 | 75.77 | 76.02 | 1,608,277 | +0.09(+0.12%) |
Nov 27, 2019 | 75.84 | 76.13 | 75.81 | 75.93 | 1,665,585 | +0.06(+0.08%) |
Nov 26, 2019 | 75.40 | 75.94 | 75.40 | 75.87 | 2,582,834 | +0.68(+0.90%) |
Nov 25, 2019 | 74.36 | 75.30 | 74.30 | 75.20 | 3,752,359 | +0.68(+0.91%) |
Nov 22, 2019 | 74.91 | 74.99 | 74.31 | 74.52 | 1,102,336 | -0.04(-0.06%) |
Nov 21, 2019 | 74.19 | 74.73 | 74.01 | 74.56 | 1,794,792 | +0.00(+0.00%) |
Nov 20, 2019 | 74.36 | 74.69 | 74.31 | 74.56 | 1,590,834 | +0.11(+0.14%) |
Nov 19, 2019 | 74.04 | 74.49 | 73.74 | 74.45 | 3,435,155 | +0.06(+0.08%) |
Nov 18, 2019 | 74.27 | 74.58 | 74.13 | 74.40 | 1,258,832 | +0.24(+0.32%) |
Nov 15, 2019 | 73.63 | 74.31 | 73.61 | 74.16 | 1,412,068 | +0.44(+0.59%) |
Nov 14, 2019 | 73.57 | 73.84 | 73.43 | 73.72 | 929,999 | -0.29(-0.39%) |
Nov 13, 2019 | 73.85 | 74.08 | 73.74 | 74.01 | 1,038,129 | +0.47(+0.64%) |
Nov 12, 2019 | 73.52 | 73.79 | 73.46 | 73.54 | 980,840 | +0.54(+0.74%) |
Nov 11, 2019 | 72.89 | 73.24 | 72.78 | 73.00 | 1,077,200 | +0.21(+0.29%) |
Nov 08, 2019 | 72.32 | 72.86 | 72.16 | 72.78 | 1,667,042 | +1.14(+1.59%) |
Nov 07, 2019 | 71.78 | 71.87 | 71.49 | 71.65 | 1,440,316 | -0.39(-0.54%) |
Nov 06, 2019 | 71.59 | 72.25 | 71.58 | 72.03 | 5,112,999 | +0.47(+0.66%) |
Nov 05, 2019 | 71.99 | 72.08 | 71.53 | 71.56 | 2,869,507 | -0.86(-1.18%) |
Nov 04, 2019 | 73.28 | 73.30 | 72.42 | 72.42 | 1,521,694 | +0.25(+0.34%) |
Nov 01, 2019 | 72.08 | 72.33 | 72.05 | 72.17 | 1,100,029 | +0.16(+0.22%) |
Oct 31, 2019 | 71.94 | 72.11 | 71.67 | 72.02 | 2,288,503 | -0.14(-0.19%) |
Oct 30, 2019 | 71.72 | 72.17 | 71.65 | 72.16 | 2,381,879 | -0.64(-0.88%) |
Oct 29, 2019 | 71.89 | 72.91 | 71.86 | 72.80 | 2,077,882 | +1.21(+1.69%) |
Oct 28, 2019 | 71.83 | 72.14 | 71.56 | 71.59 | 2,117,541 | -0.32(-0.45%) |
Oct 25, 2019 | 71.79 | 72.29 | 71.63 | 71.91 | 1,906,232 | +0.06(+0.08%) |
Oct 24, 2019 | 71.58 | 71.93 | 71.42 | 71.85 | 2,167,713 | +0.50(+0.70%) |
Oct 23, 2019 | 71.38 | 71.55 | 71.03 | 71.35 | 2,462,735 | -0.28(-0.39%) |
Oct 22, 2019 | 70.77 | 71.97 | 70.76 | 71.63 | 4,945,994 | +0.34(+0.47%) |
Oct 21, 2019 | 71.25 | 71.51 | 70.76 | 71.29 | 2,841,113 | -0.26(-0.37%) |
Oct 18, 2019 | 71.28 | 71.59 | 71.13 | 71.56 | 1,232,494 | -0.29(-0.40%) |
Oct 17, 2019 | 72.15 | 72.19 | 71.71 | 71.84 | 1,653,585 | +0.19(+0.26%) |
Oct 16, 2019 | 71.27 | 71.75 | 71.20 | 71.65 | 2,439,934 | +0.25(+0.35%) |
Oct 15, 2019 | 70.86 | 71.50 | 70.74 | 71.41 | 1,686,951 | +0.63(+0.90%) |
Oct 14, 2019 | 70.68 | 71.25 | 70.50 | 70.77 | 1,499,723 | -0.55(-0.77%) |
Oct 11, 2019 | 71.42 | 71.80 | 71.26 | 71.33 | 1,365,566 | +0.55(+0.78%) |
Oct 10, 2019 | 70.02 | 70.88 | 70.02 | 70.77 | 2,341,758 | +0.20(+0.28%) |
Oct 09, 2019 | 70.56 | 70.78 | 70.27 | 70.58 | 1,646,009 | +0.30(+0.43%) |
Oct 08, 2019 | 70.40 | 70.72 | 70.05 | 70.27 | 1,922,030 | -0.74(-1.04%) |
Oct 07, 2019 | 71.08 | 71.54 | 71.00 | 71.01 | 2,343,897 | +0.23(+0.33%) |
Oct 04, 2019 | 70.58 | 70.79 | 70.35 | 70.78 | 2,216,450 | +0.62(+0.88%) |
Oct 03, 2019 | 69.60 | 70.20 | 69.37 | 70.16 | 2,326,155 | +0.69(+1.00%) |
Oct 02, 2019 | 69.55 | 69.75 | 69.16 | 69.47 | 2,716,875 | -1.39(-1.96%) |
Oct 01, 2019 | 71.15 | 71.27 | 70.57 | 70.86 | 2,845,336 | -0.71(-0.99%) |
Sep 30, 2019 | 71.27 | 71.81 | 71.20 | 71.57 | 1,776,499 | -0.41(-0.57%) |
Sep 27, 2019 | 71.64 | 71.98 | 71.56 | 71.98 | 2,825,230 | +0.43(+0.60%) |
Sep 26, 2019 | 71.34 | 72.13 | 71.21 | 71.56 | 2,945,639 | +1.10(+1.57%) |
Sep 25, 2019 | 70.70 | 70.78 | 70.30 | 70.45 | 1,627,402 | -0.75(-1.05%) |
Sep 24, 2019 | 71.42 | 71.73 | 71.01 | 71.20 | 1,661,698 | -0.13(-0.18%) |
Sep 23, 2019 | 71.42 | 71.65 | 71.06 | 71.33 | 2,365,699 | -0.38(-0.53%) |
Sep 20, 2019 | 72.18 | 72.31 | 71.47 | 71.71 | 2,326,817 | +0.59(+0.83%) |
Sep 19, 2019 | 71.22 | 71.43 | 71.11 | 71.12 | 1,104,090 | +0.06(+0.08%) |
Sep 18, 2019 | 71.07 | 71.35 | 70.71 | 71.06 | 1,734,408 | -0.21(-0.29%) |
Sep 17, 2019 | 71.14 | 71.50 | 70.95 | 71.27 | 2,892,710 | +0.32(+0.45%) |
Sep 16, 2019 | 71.37 | 71.68 | 70.89 | 70.95 | 1,400,058 | -0.70(-0.98%) |
Sep 13, 2019 | 72.19 | 72.34 | 71.57 | 71.65 | 3,063,691 | -2.06(-2.79%) |
Sep 12, 2019 | 73.05 | 73.76 | 72.98 | 73.71 | 3,107,816 | +0.50(+0.69%) |
Sep 11, 2019 | 72.51 | 73.25 | 72.48 | 73.20 | 1,435,014 | +0.28(+0.38%) |
Sep 10, 2019 | 72.22 | 73.14 | 71.72 | 72.92 | 2,614,534 | -0.89(-1.21%) |
Sep 09, 2019 | 73.62 | 73.98 | 73.19 | 73.81 | 2,627,220 | -0.07(-0.10%) |
Sep 06, 2019 | 73.96 | 74.29 | 73.82 | 73.89 | 1,480,061 | +0.15(+0.20%) |
Sep 05, 2019 | 73.73 | 74.00 | 73.52 | 73.74 | 1,411,914 | +0.27(+0.37%) |
Sep 04, 2019 | 74.10 | 74.15 | 73.43 | 73.47 | 1,648,669 | -0.56(-0.76%) |
Sep 03, 2019 | 73.19 | 74.13 | 73.17 | 74.03 | 2,450,608 | -0.19(-0.26%) |
Aug 30, 2019 | 74.70 | 74.92 | 73.83 | 74.22 | 1,864,465 | +0.91(+1.24%) |
Aug 29, 2019 | 73.69 | 73.69 | 73.24 | 73.31 | 1,185,357 | +0.02(+0.03%) |
Aug 28, 2019 | 73.17 | 73.64 | 72.98 | 73.29 | 1,183,936 | -0.32(-0.44%) |
Aug 27, 2019 | 73.49 | 74.05 | 73.30 | 73.61 | 1,431,845 | +0.70(+0.96%) |
Aug 26, 2019 | 72.49 | 72.93 | 72.45 | 72.91 | 1,044,427 | +0.07(+0.09%) |
Aug 23, 2019 | 73.67 | 74.06 | 72.65 | 72.84 | 2,569,528 | -0.46(-0.63%) |
Aug 22, 2019 | 73.51 | 73.83 | 73.20 | 73.30 | 1,861,544 | -0.92(-1.24%) |
Aug 21, 2019 | 74.19 | 74.57 | 74.09 | 74.22 | 2,595,347 | +0.86(+1.17%) |
Aug 20, 2019 | 73.88 | 73.96 | 73.35 | 73.37 | 2,129,577 | -0.33(-0.45%) |
Aug 19, 2019 | 74.27 | 74.27 | 73.52 | 73.70 | 1,363,271 | +0.01(+0.01%) |
Aug 16, 2019 | 73.18 | 73.76 | 73.15 | 73.69 | 1,526,806 | +0.73(+1.00%) |
Aug 15, 2019 | 72.68 | 73.33 | 72.57 | 72.96 | 1,795,776 | -0.35(-0.48%) |
Aug 14, 2019 | 74.57 | 74.77 | 73.28 | 73.31 | 1,769,017 | -1.74(-2.32%) |
Aug 13, 2019 | 74.69 | 75.26 | 74.59 | 75.05 | 2,414,535 | +0.02(+0.02%) |
Aug 12, 2019 | 75.40 | 75.60 | 74.77 | 75.03 | 1,744,604 | +0.23(+0.31%) |
Aug 09, 2019 | 75.26 | 75.39 | 74.49 | 74.80 | 1,731,150 | -0.34(-0.45%) |
Aug 08, 2019 | 74.21 | 75.60 | 74.05 | 75.14 | 2,394,816 | +2.00(+2.74%) |
Aug 07, 2019 | 73.06 | 73.31 | 72.12 | 73.14 | 7,307,207 | +0.48(+0.66%) |
Aug 06, 2019 | 75.01 | 75.45 | 71.44 | 72.66 | 8,200,345 | -2.06(-2.76%) |
Aug 05, 2019 | 75.45 | 75.62 | 74.09 | 74.72 | 1,423,209 | -1.20(-1.58%) |
Aug 02, 2019 | 76.19 | 76.25 | 75.44 | 75.92 | 1,588,364 | -0.11(-0.14%) |
Aug 01, 2019 | 75.53 | 76.16 | 75.32 | 76.03 | 1,347,993 | +0.60(+0.80%) |
Jul 31, 2019 | 74.97 | 76.20 | 74.87 | 75.43 | 1,575,958 | -0.05(-0.07%) |
Jul 30, 2019 | 75.42 | 75.51 | 75.15 | 75.48 | 1,912,366 | -0.40(-0.53%) |
Jul 29, 2019 | 76.07 | 76.21 | 75.75 | 75.88 | 1,858,312 | -0.87(-1.14%) |
Jul 26, 2019 | 76.71 | 76.78 | 76.52 | 76.75 | 2,034,204 | +0.99(+1.30%) |
Jul 25, 2019 | 76.52 | 76.58 | 75.67 | 75.76 | 1,906,402 | -1.10(-1.43%) |
Jul 24, 2019 | 76.24 | 76.88 | 75.91 | 76.86 | 2,104,394 | -0.30(-0.38%) |
Jul 23, 2019 | 77.69 | 77.73 | 76.97 | 77.16 | 3,499,354 | -0.30(-0.38%) |
Jul 22, 2019 | 77.80 | 77.90 | 77.30 | 77.45 | 3,178,606 | +0.40(+0.51%) |
Jul 19, 2019 | 78.08 | 78.14 | 76.90 | 77.06 | 4,230,499 | -0.58(-0.74%) |
Jul 18, 2019 | 78.10 | 78.24 | 76.88 | 77.63 | 6,616,635 | +3.32(+4.47%) |
Jul 17, 2019 | 74.85 | 75.01 | 74.20 | 74.31 | 4,647,273 | +0.88(+1.20%) |
Jul 16, 2019 | 73.60 | 73.60 | 73.01 | 73.43 | 2,098,872 | -0.09(-0.12%) |
Jul 15, 2019 | 73.14 | 73.65 | 73.02 | 73.52 | 3,708,658 | +0.89(+1.22%) |
Jul 12, 2019 | 73.82 | 73.87 | 72.50 | 72.63 | 4,436,057 | -1.77(-2.38%) |
Jul 11, 2019 | 75.79 | 75.84 | 73.94 | 74.41 | 3,426,413 | -0.86(-1.15%) |
Jul 10, 2019 | 75.61 | 75.66 | 75.10 | 75.27 | 1,808,039 | +0.27(+0.36%) |
Jul 09, 2019 | 74.91 | 75.48 | 74.87 | 75.00 | 1,431,006 | +0.26(+0.35%) |
Jul 08, 2019 | 74.27 | 74.87 | 74.21 | 74.73 | 1,326,425 | +0.25(+0.33%) |
Jul 05, 2019 | 74.83 | 74.89 | 74.38 | 74.49 | 1,665,342 | -1.70(-2.23%) |
Jul 03, 2019 | 76.06 | 76.32 | 75.97 | 76.18 | 1,291,016 | +0.33(+0.43%) |
Jul 02, 2019 | 75.66 | 76.03 | 75.60 | 75.85 | 1,347,437 | +0.20(+0.26%) |
Jul 01, 2019 | 75.62 | 75.76 | 75.36 | 75.66 | 1,136,234 | +0.45(+0.60%) |
Jun 28, 2019 | 75.30 | 75.43 | 74.99 | 75.20 | 1,211,368 | +0.30(+0.41%) |
Jun 27, 2019 | 75.03 | 75.31 | 74.82 | 74.90 | 1,851,179 | -0.21(-0.29%) |
Jun 26, 2019 | 75.42 | 75.50 | 74.90 | 75.11 | 1,960,732 | -0.96(-1.27%) |
Jun 25, 2019 | 76.97 | 77.13 | 76.07 | 76.08 | 1,776,046 | -0.35(-0.46%) |
Jun 24, 2019 | 76.13 | 76.59 | 75.96 | 76.43 | 1,320,292 | +0.26(+0.34%) |
Jun 21, 2019 | 76.23 | 76.34 | 75.57 | 76.18 | 2,812,360 | +0.10(+0.13%) |
Jun 20, 2019 | 76.80 | 76.88 | 75.88 | 76.08 | 2,136,973 | +0.38(+0.50%) |
Jun 19, 2019 | 74.96 | 75.76 | 74.92 | 75.70 | 1,707,329 | +0.50(+0.67%) |
Jun 18, 2019 | 75.20 | 75.47 | 74.93 | 75.20 | 2,792,733 | +1.27(+1.72%) |
Jun 17, 2019 | 73.45 | 74.13 | 73.45 | 73.93 | 1,044,525 | +0.20(+0.27%) |
Jun 14, 2019 | 73.96 | 74.22 | 73.62 | 73.73 | 1,511,629 | -0.06(-0.08%) |
Jun 13, 2019 | 74.23 | 74.29 | 73.52 | 73.79 | 2,147,346 | +0.50(+0.69%) |
Jun 12, 2019 | 72.79 | 73.45 | 72.74 | 73.29 | 1,707,351 | +0.72(+1.00%) |
Jun 11, 2019 | 73.19 | 73.29 | 72.46 | 72.56 | 4,900,544 | -0.10(-0.14%) |
Jun 10, 2019 | 72.57 | 72.77 | 72.23 | 72.66 | 1,219,694 | +0.13(+0.18%) |
Jun 07, 2019 | 72.49 | 72.97 | 72.45 | 72.53 | 4,636,393 | +0.33(+0.46%) |
Jun 06, 2019 | 72.74 | 72.98 | 72.19 | 72.20 | 2,561,719 | +0.10(+0.14%) |
Jun 05, 2019 | 72.12 | 72.51 | 72.06 | 72.10 | 1,221,411 | +0.10(+0.14%) |
Jun 04, 2019 | 72.17 | 72.24 | 71.70 | 72.00 | 1,525,564 | -0.20(-0.27%) |
Jun 03, 2019 | 71.87 | 72.32 | 71.64 | 72.20 | 2,743,223 | +1.66(+2.36%) |
May 31, 2019 | 70.56 | 70.71 | 70.28 | 70.53 | 2,447,383 | -0.13(-0.19%) |
May 30, 2019 | 70.65 | 71.02 | 70.34 | 70.67 | 2,144,395 | -0.01(-0.01%) |
May 29, 2019 | 71.47 | 71.50 | 70.61 | 70.67 | 4,391,520 | -0.91(-1.28%) |
May 28, 2019 | 72.24 | 72.49 | 71.56 | 71.59 | 2,587,492 | -0.49(-0.69%) |
May 24, 2019 | 71.23 | 72.84 | 71.09 | 72.08 | 5,711,168 | +2.54(+3.65%) |
May 23, 2019 | 69.39 | 69.63 | 69.13 | 69.55 | 2,512,375 | +0.44(+0.63%) |
May 22, 2019 | 68.18 | 69.23 | 68.06 | 69.11 | 2,858,605 | +1.25(+1.84%) |
May 21, 2019 | 67.97 | 68.29 | 67.71 | 67.86 | 2,613,327 | +0.31(+0.46%) |
May 20, 2019 | 67.84 | 67.96 | 67.27 | 67.54 | 3,486,300 | -0.57(-0.83%) |
May 17, 2019 | 68.35 | 68.63 | 68.11 | 68.11 | 1,898,582 | +0.21(+0.30%) |
May 16, 2019 | 68.04 | 68.39 | 67.84 | 67.91 | 1,583,231 | +0.74(+1.10%) |
May 15, 2019 | 66.42 | 67.39 | 66.38 | 67.17 | 1,250,873 | +0.68(+1.02%) |
May 14, 2019 | 66.26 | 66.86 | 66.24 | 66.49 | 1,313,738 | +0.18(+0.27%) |
May 13, 2019 | 66.04 | 66.46 | 65.91 | 66.31 | 2,854,566 | -1.13(-1.67%) |
May 10, 2019 | 67.27 | 67.55 | 66.75 | 67.44 | 2,485,508 | +0.74(+1.11%) |
May 09, 2019 | 66.82 | 66.94 | 66.35 | 66.70 | 2,763,922 | -0.73(-1.09%) |
May 08, 2019 | 67.08 | 67.69 | 66.89 | 67.43 | 1,439,261 | +0.66(+0.99%) |
May 07, 2019 | 67.59 | 67.66 | 66.48 | 66.77 | 1,641,852 | -1.40(-2.05%) |
May 06, 2019 | 67.58 | 68.38 | 67.55 | 68.17 | 1,365,550 | +0.13(+0.19%) |
May 03, 2019 | 68.07 | 68.13 | 67.68 | 68.04 | 1,611,555 | +0.56(+0.83%) |
May 02, 2019 | 67.45 | 67.66 | 67.06 | 67.48 | 1,751,686 | +0.02(+0.02%) |
May 01, 2019 | 67.62 | 68.20 | 67.32 | 67.46 | 1,388,667 | -0.26(-0.39%) |
Apr 30, 2019 | 67.45 | 67.99 | 67.16 | 67.73 | 2,487,811 | +0.91(+1.36%) |
Apr 29, 2019 | 66.70 | 66.89 | 66.57 | 66.82 | 1,871,243 | -0.13(-0.20%) |
Apr 26, 2019 | 66.59 | 67.02 | 66.38 | 66.95 | 3,258,442 | +0.57(+0.86%) |
Apr 25, 2019 | 65.48 | 66.54 | 65.35 | 66.38 | 4,333,172 | +2.29(+3.57%) |
Apr 24, 2019 | 64.64 | 64.94 | 64.04 | 64.09 | 5,631,676 | +1.58(+2.53%) |
Apr 23, 2019 | 62.42 | 63.15 | 62.24 | 62.51 | 10,713,838 | +0.41(+0.66%) |
Apr 22, 2019 | 62.27 | 62.59 | 61.75 | 62.10 | 9,946,316 | -0.83(-1.32%) |
Apr 18, 2019 | 63.62 | 63.71 | 62.56 | 62.93 | 6,136,124 | -0.73(-1.15%) |
Apr 17, 2019 | 65.06 | 65.06 | 63.60 | 63.67 | 5,715,502 | -1.68(-2.57%) |
Apr 16, 2019 | 66.48 | 66.56 | 65.28 | 65.35 | 3,619,331 | -1.33(-2.00%) |
Apr 15, 2019 | 66.62 | 66.82 | 66.34 | 66.68 | 3,121,820 | +0.59(+0.90%) |
Apr 12, 2019 | 66.34 | 66.66 | 65.99 | 66.09 | 5,398,643 | -1.34(-1.99%) |
Apr 11, 2019 | 67.76 | 67.80 | 67.26 | 67.43 | 3,483,839 | -0.05(-0.07%) |
Apr 10, 2019 | 67.66 | 67.72 | 67.25 | 67.48 | 4,974,800 | -1.22(-1.77%) |
Apr 09, 2019 | 69.81 | 70.07 | 68.57 | 68.70 | 8,310,253 | -1.36(-1.94%) |
Apr 08, 2019 | 70.10 | 70.10 | 69.61 | 70.06 | 3,621,178 | +0.69(+1.00%) |
Apr 05, 2019 | 69.39 | 69.77 | 69.20 | 69.37 | 3,162,035 | -0.17(-0.24%) |
Apr 04, 2019 | 69.48 | 69.58 | 69.00 | 69.53 | 4,025,736 | -0.55(-0.78%) |
Apr 03, 2019 | 69.63 | 70.14 | 69.49 | 70.08 | 4,162,152 | +0.06(+0.08%) |
Apr 02, 2019 | 69.98 | 70.13 | 69.87 | 70.02 | 2,176,804 | -0.61(-0.87%) |
Apr 01, 2019 | 71.08 | 71.08 | 70.59 | 70.63 | 2,074,134 | -0.32(-0.45%) |
Mar 29, 2019 | 70.49 | 71.08 | 70.31 | 70.95 | 2,363,125 | +0.38(+0.53%) |
Mar 28, 2019 | 70.48 | 70.70 | 70.35 | 70.58 | 1,956,307 | +0.38(+0.55%) |
Mar 27, 2019 | 70.22 | 70.49 | 69.74 | 70.19 | 5,005,524 | +0.07(+0.09%) |
Mar 26, 2019 | 69.85 | 70.21 | 69.72 | 70.13 | 5,611,544 | +1.26(+1.83%) |
Mar 25, 2019 | 69.06 | 69.12 | 68.56 | 68.86 | 1,847,766 | -0.08(-0.12%) |
Mar 22, 2019 | 68.87 | 69.22 | 68.81 | 68.94 | 3,812,030 | -0.18(-0.26%) |
Mar 21, 2019 | 68.96 | 69.25 | 68.90 | 69.12 | 5,055,250 | +0.13(+0.19%) |
Mar 20, 2019 | 68.64 | 69.29 | 68.47 | 68.99 | 2,048,697 | +0.36(+0.53%) |
Mar 19, 2019 | 69.10 | 69.15 | 68.56 | 68.63 | 3,450,000 | -0.13(-0.19%) |
Mar 18, 2019 | 68.78 | 68.80 | 68.42 | 68.76 | 2,944,848 | -0.09(-0.13%) |
Mar 15, 2019 | 68.25 | 69.09 | 68.11 | 68.85 | 3,599,159 | +0.94(+1.38%) |
Mar 14, 2019 | 67.52 | 68.20 | 67.42 | 67.91 | 2,190,324 | +0.29(+0.43%) |
Mar 13, 2019 | 66.86 | 67.66 | 66.86 | 67.62 | 3,361,204 | +1.15(+1.73%) |
Mar 12, 2019 | 66.43 | 66.77 | 66.38 | 66.47 | 2,466,895 | +0.00(+0.00%) |
Mar 11, 2019 | 66.10 | 66.68 | 66.09 | 66.47 | 1,662,026 | +0.29(+0.43%) |
Mar 08, 2019 | 65.84 | 66.22 | 65.63 | 66.18 | 2,209,603 | +0.18(+0.28%) |
Mar 07, 2019 | 66.30 | 66.38 | 65.91 | 66.00 | 2,213,038 | -0.28(-0.42%) |
Mar 06, 2019 | 66.44 | 66.45 | 65.94 | 66.28 | 1,634,022 | +0.01(+0.01%) |
Mar 05, 2019 | 65.53 | 66.50 | 65.52 | 66.27 | 5,003,216 | +0.40(+0.60%) |
Mar 04, 2019 | 65.84 | 65.89 | 65.50 | 65.87 | 1,900,366 | +0.51(+0.78%) |