Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 75.10 | 75.63 | 74.89 | 75.03 | 8,544,862 | -0.48(-0.64%) |
Mar 30, 2020 | 74.86 | 76.02 | 74.43 | 75.52 | 9,752,018 | +0.77(+1.03%) |
Mar 27, 2020 | 73.11 | 76.02 | 72.86 | 74.75 | 33,960,244 | +0.48(+0.65%) |
Mar 26, 2020 | 71.55 | 74.32 | 71.55 | 74.26 | 14,056,225 | +2.96(+4.15%) |
Mar 25, 2020 | 69.77 | 73.12 | 69.77 | 71.30 | 13,187,676 | +1.65(+2.37%) |
Mar 24, 2020 | 68.36 | 69.83 | 68.10 | 69.66 | 14,538,264 | +2.68(+4.00%) |
Mar 23, 2020 | 68.55 | 68.64 | 65.88 | 66.98 | 7,347,744 | -1.24(-1.82%) |
Mar 20, 2020 | 69.80 | 70.36 | 68.01 | 68.22 | 7,209,833 | -1.53(-2.19%) |
Mar 19, 2020 | 70.11 | 71.09 | 69.33 | 69.75 | 10,631,916 | -1.62(-2.27%) |
Mar 18, 2020 | 72.40 | 73.16 | 70.16 | 71.37 | 8,708,992 | -3.18(-4.27%) |
Mar 17, 2020 | 74.02 | 76.74 | 73.08 | 74.56 | 15,213,101 | +0.53(+0.72%) |
Mar 16, 2020 | 74.04 | 76.02 | 72.08 | 74.03 | 12,463,249 | -4.52(-5.76%) |
Mar 13, 2020 | 76.62 | 78.60 | 76.62 | 78.55 | 14,363,226 | +2.45(+3.22%) |
Mar 12, 2020 | 74.91 | 78.76 | 74.69 | 76.10 | 15,773,562 | -3.22(-4.05%) |
Mar 11, 2020 | 80.17 | 80.21 | 78.68 | 79.32 | 17,888,752 | -1.79(-2.21%) |
Mar 10, 2020 | 80.90 | 81.46 | 79.67 | 81.11 | 21,710,272 | +1.34(+1.68%) |
Mar 09, 2020 | 81.18 | 81.18 | 78.07 | 79.77 | 21,935,922 | -3.90(-4.66%) |
Mar 06, 2020 | 83.30 | 83.79 | 82.98 | 83.67 | 19,232,998 | -1.08(-1.27%) |
Mar 05, 2020 | 85.17 | 85.23 | 84.56 | 84.74 | 19,765,750 | -1.11(-1.29%) |
Mar 04, 2020 | 85.24 | 85.91 | 85.23 | 85.85 | 15,920,635 | +1.12(+1.33%) |
Mar 03, 2020 | 85.04 | 85.84 | 84.45 | 84.73 | 27,163,746 | -0.34(-0.40%) |
Mar 02, 2020 | 84.23 | 85.11 | 83.91 | 85.07 | 23,629,448 | +0.74(+0.88%) |
Feb 28, 2020 | 82.89 | 84.50 | 82.71 | 84.33 | 34,517,184 | +0.28(+0.33%) |
Feb 27, 2020 | 84.58 | 85.08 | 83.90 | 84.05 | 30,920,494 | -1.21(-1.41%) |
Feb 26, 2020 | 85.34 | 85.64 | 85.00 | 85.26 | 27,120,416 | +0.09(+0.11%) |
Feb 25, 2020 | 86.18 | 86.20 | 85.11 | 85.16 | 29,247,202 | -0.68(-0.79%) |
Feb 24, 2020 | 85.98 | 86.05 | 85.67 | 85.84 | 20,569,002 | -0.94(-1.08%) |
Feb 21, 2020 | 86.84 | 86.85 | 86.64 | 86.78 | 9,320,981 | -0.09(-0.10%) |
Feb 20, 2020 | 86.80 | 86.91 | 86.54 | 86.87 | 8,687,545 | +0.12(+0.14%) |
Feb 19, 2020 | 86.71 | 86.82 | 86.71 | 86.75 | 5,274,874 | +0.07(+0.08%) |
Feb 18, 2020 | 86.80 | 86.83 | 86.61 | 86.68 | 6,481,754 | -0.17(-0.19%) |
Feb 14, 2020 | 86.81 | 86.89 | 86.78 | 86.84 | 7,640,337 | +0.04(+0.05%) |
Feb 13, 2020 | 86.72 | 86.84 | 86.65 | 86.80 | 11,027,777 | +0.00(+0.00%) |
Feb 12, 2020 | 86.69 | 86.83 | 86.63 | 86.80 | 7,577,077 | +0.24(+0.28%) |
Feb 11, 2020 | 86.64 | 86.65 | 86.51 | 86.56 | 10,576,260 | +0.03(+0.04%) |
Feb 10, 2020 | 86.39 | 86.56 | 86.32 | 86.53 | 8,462,211 | +0.13(+0.15%) |
Feb 07, 2020 | 86.48 | 86.50 | 86.35 | 86.40 | 10,055,192 | -0.13(-0.15%) |
Feb 06, 2020 | 86.48 | 86.57 | 86.34 | 86.53 | 8,073,909 | +0.03(+0.04%) |
Feb 05, 2020 | 86.33 | 86.51 | 86.31 | 86.50 | 11,751,381 | +0.34(+0.39%) |
Feb 04, 2020 | 85.94 | 86.17 | 85.93 | 86.16 | 12,675,936 | +0.53(+0.62%) |
Feb 03, 2020 | 85.70 | 85.90 | 85.60 | 85.63 | 12,178,992 | +0.04(+0.04%) |
Jan 31, 2020 | 85.86 | 85.87 | 85.48 | 85.59 | 12,022,916 | -0.40(-0.47%) |
Jan 30, 2020 | 85.68 | 86.01 | 85.60 | 85.99 | 14,226,076 | +0.12(+0.14%) |
Jan 29, 2020 | 86.02 | 86.05 | 85.86 | 85.87 | 6,374,860 | +0.00(+0.00%) |
Jan 28, 2020 | 85.59 | 86.00 | 85.43 | 85.87 | 11,692,293 | +0.73(+0.86%) |
Jan 27, 2020 | 85.28 | 85.40 | 85.04 | 85.14 | 12,604,408 | -0.65(-0.76%) |
Jan 24, 2020 | 86.13 | 86.13 | 85.75 | 85.79 | 14,735,471 | -0.34(-0.39%) |
Jan 23, 2020 | 86.28 | 86.28 | 86.12 | 86.13 | 8,064,422 | -0.27(-0.32%) |
Jan 22, 2020 | 86.38 | 86.46 | 86.32 | 86.41 | 4,671,015 | +0.13(+0.15%) |
Jan 21, 2020 | 86.46 | 86.49 | 86.27 | 86.27 | 5,501,205 | -0.20(-0.24%) |
Jan 17, 2020 | 86.53 | 86.60 | 86.46 | 86.48 | 5,217,833 | -0.06(-0.06%) |
Jan 16, 2020 | 86.56 | 86.60 | 86.48 | 86.53 | 4,275,032 | +0.06(+0.06%) |
Jan 15, 2020 | 86.48 | 86.60 | 86.46 | 86.48 | 6,163,961 | +0.04(+0.05%) |
Jan 14, 2020 | 86.43 | 86.56 | 86.39 | 86.44 | 6,447,626 | -0.04(-0.05%) |
Jan 13, 2020 | 86.48 | 86.52 | 86.43 | 86.48 | 5,180,643 | +0.03(+0.04%) |
Jan 10, 2020 | 86.45 | 86.47 | 86.38 | 86.45 | 5,696,339 | +0.03(+0.04%) |
Jan 09, 2020 | 86.29 | 86.44 | 86.26 | 86.41 | 3,381,945 | +0.20(+0.23%) |
Jan 08, 2020 | 86.16 | 86.30 | 86.12 | 86.22 | 7,223,825 | +0.07(+0.08%) |
Jan 07, 2020 | 86.20 | 86.22 | 86.12 | 86.15 | 4,922,430 | -0.06(-0.07%) |
Jan 06, 2020 | 86.19 | 86.22 | 86.08 | 86.21 | 5,384,328 | -0.05(-0.06%) |
Jan 03, 2020 | 86.16 | 86.30 | 86.08 | 86.27 | 6,120,701 | -0.06(-0.07%) |
Jan 02, 2020 | 86.19 | 86.33 | 86.10 | 86.33 | 6,798,761 | +0.35(+0.40%) |
Dec 31, 2019 | 85.88 | 85.99 | 85.85 | 85.98 | 6,146,945 | +0.06(+0.07%) |
Dec 30, 2019 | 86.06 | 86.06 | 85.84 | 85.92 | 5,509,513 | -0.07(-0.08%) |
Dec 27, 2019 | 86.08 | 86.08 | 85.94 | 85.99 | 1,616,678 | -0.04(-0.05%) |
Dec 26, 2019 | 85.97 | 86.04 | 85.94 | 86.03 | 2,377,357 | +0.13(+0.16%) |
Dec 24, 2019 | 85.85 | 85.90 | 85.79 | 85.90 | 842,481 | +0.07(+0.08%) |
Dec 23, 2019 | 85.80 | 85.86 | 85.78 | 85.83 | 2,911,996 | +0.05(+0.05%) |
Dec 20, 2019 | 86.01 | 86.05 | 85.75 | 85.78 | 8,109,127 | -0.15(-0.18%) |
Dec 19, 2019 | 85.93 | 85.95 | 85.78 | 85.93 | 6,133,103 | +0.00(+0.00%) |
Dec 18, 2019 | 85.82 | 85.96 | 85.82 | 85.93 | 8,891,580 | +0.16(+0.18%) |
Dec 17, 2019 | 85.54 | 85.78 | 85.54 | 85.78 | 10,633,618 | +0.26(+0.30%) |
Dec 16, 2019 | 85.44 | 85.56 | 85.42 | 85.52 | 7,092,188 | +0.20(+0.23%) |
Dec 13, 2019 | 85.31 | 85.36 | 85.23 | 85.32 | 4,459,018 | +0.08(+0.09%) |
Dec 12, 2019 | 85.07 | 85.30 | 85.05 | 85.25 | 9,112,214 | +0.21(+0.25%) |
Dec 11, 2019 | 84.89 | 85.03 | 84.80 | 85.03 | 4,054,136 | +0.19(+0.22%) |
Dec 10, 2019 | 84.66 | 84.88 | 84.60 | 84.85 | 7,512,146 | +0.22(+0.26%) |
Dec 09, 2019 | 84.65 | 84.67 | 84.62 | 84.63 | 5,262,203 | +0.02(+0.02%) |
Dec 06, 2019 | 84.59 | 84.64 | 84.57 | 84.61 | 4,532,460 | +0.12(+0.14%) |
Dec 05, 2019 | 84.46 | 84.49 | 84.31 | 84.49 | 7,221,289 | +0.08(+0.09%) |
Dec 04, 2019 | 84.20 | 84.42 | 84.15 | 84.42 | 4,328,244 | +0.27(+0.32%) |
Dec 03, 2019 | 84.06 | 84.18 | 83.95 | 84.15 | 7,557,255 | -0.07(-0.08%) |
Dec 02, 2019 | 84.32 | 84.32 | 84.02 | 84.22 | 10,627,549 | -0.07(-0.08%) |
Nov 29, 2019 | 84.41 | 84.45 | 84.27 | 84.29 | 7,131,233 | -0.16(-0.19%) |
Nov 27, 2019 | 84.32 | 84.45 | 84.27 | 84.45 | 4,465,777 | +0.12(+0.15%) |
Nov 26, 2019 | 84.22 | 84.33 | 84.20 | 84.33 | 6,291,109 | +0.13(+0.16%) |
Nov 25, 2019 | 83.98 | 84.22 | 83.98 | 84.20 | 8,866,254 | +0.23(+0.28%) |
Nov 22, 2019 | 83.78 | 83.97 | 83.72 | 83.96 | 5,767,015 | +0.27(+0.33%) |
Nov 21, 2019 | 83.74 | 83.77 | 83.59 | 83.69 | 7,850,130 | +0.00(+0.00%) |
Nov 20, 2019 | 83.75 | 83.89 | 83.65 | 83.69 | 7,659,727 | -0.13(-0.16%) |
Nov 19, 2019 | 84.03 | 84.03 | 83.82 | 83.82 | 5,220,864 | -0.27(-0.32%) |
Nov 18, 2019 | 84.14 | 84.15 | 84.07 | 84.10 | 3,362,404 | -0.08(-0.09%) |
Nov 15, 2019 | 84.08 | 84.21 | 84.04 | 84.17 | 4,156,662 | +0.18(+0.21%) |
Nov 14, 2019 | 84.04 | 84.11 | 83.97 | 84.00 | 4,224,369 | -0.05(-0.06%) |
Nov 13, 2019 | 84.03 | 84.07 | 84.00 | 84.05 | 4,453,188 | -0.09(-0.11%) |
Nov 12, 2019 | 84.13 | 84.17 | 84.05 | 84.14 | 4,272,176 | +0.03(+0.04%) |
Nov 11, 2019 | 84.07 | 84.15 | 84.04 | 84.11 | 2,289,479 | -0.07(-0.08%) |
Nov 08, 2019 | 84.10 | 84.21 | 84.00 | 84.18 | 3,482,007 | +0.05(+0.06%) |
Nov 07, 2019 | 84.20 | 84.28 | 84.11 | 84.13 | 8,298,441 | -0.02(-0.02%) |
Nov 06, 2019 | 84.25 | 84.25 | 84.10 | 84.14 | 5,982,831 | -0.13(-0.16%) |
Nov 05, 2019 | 84.38 | 84.38 | 84.15 | 84.28 | 9,282,757 | -0.07(-0.08%) |
Nov 04, 2019 | 84.34 | 84.40 | 84.31 | 84.35 | 7,076,629 | +0.13(+0.16%) |
Nov 01, 2019 | 83.93 | 84.26 | 83.93 | 84.21 | 8,920,757 | +0.41(+0.49%) |
Oct 31, 2019 | 84.05 | 84.08 | 83.78 | 83.80 | 14,346,600 | -0.29(-0.34%) |
Oct 30, 2019 | 84.27 | 84.27 | 83.98 | 84.09 | 6,808,846 | -0.11(-0.13%) |
Oct 29, 2019 | 84.34 | 84.37 | 84.19 | 84.20 | 4,008,273 | -0.19(-0.22%) |
Oct 28, 2019 | 84.40 | 84.40 | 84.35 | 84.38 | 4,142,293 | +0.06(+0.07%) |
Oct 25, 2019 | 84.23 | 84.33 | 84.21 | 84.32 | 7,047,672 | +0.09(+0.10%) |
Oct 24, 2019 | 84.21 | 84.25 | 84.12 | 84.23 | 9,055,419 | +0.07(+0.08%) |
Oct 23, 2019 | 84.08 | 84.17 | 84.05 | 84.16 | 4,148,921 | +0.08(+0.09%) |
Oct 22, 2019 | 84.09 | 84.13 | 84.02 | 84.09 | 4,862,529 | +0.02(+0.03%) |
Oct 21, 2019 | 84.12 | 84.12 | 84.06 | 84.06 | 4,319,958 | +0.05(+0.06%) |
Oct 18, 2019 | 84.04 | 84.07 | 83.92 | 84.02 | 3,299,388 | +0.01(+0.01%) |
Oct 17, 2019 | 83.99 | 84.06 | 83.95 | 84.01 | 4,651,878 | +0.09(+0.10%) |
Oct 16, 2019 | 83.93 | 83.96 | 83.89 | 83.92 | 5,261,927 | -0.02(-0.03%) |
Oct 15, 2019 | 83.85 | 84.00 | 83.75 | 83.95 | 12,199,565 | +0.14(+0.17%) |
Oct 14, 2019 | 83.74 | 83.85 | 83.66 | 83.81 | 3,599,729 | +0.09(+0.11%) |
Oct 11, 2019 | 83.62 | 83.78 | 83.52 | 83.72 | 9,594,253 | +0.30(+0.36%) |
Oct 10, 2019 | 83.30 | 83.44 | 83.19 | 83.41 | 7,145,171 | +0.21(+0.25%) |
Oct 09, 2019 | 83.22 | 83.34 | 83.20 | 83.20 | 6,367,028 | +0.16(+0.20%) |
Oct 08, 2019 | 83.24 | 83.29 | 83.03 | 83.04 | 11,041,263 | -0.33(-0.40%) |
Oct 07, 2019 | 83.36 | 83.46 | 83.25 | 83.37 | 6,925,329 | -0.04(-0.05%) |
Oct 04, 2019 | 83.22 | 83.42 | 83.18 | 83.41 | 7,012,168 | +0.27(+0.33%) |
Oct 03, 2019 | 83.18 | 83.27 | 82.79 | 83.14 | 16,757,788 | -0.05(-0.06%) |
Oct 02, 2019 | 83.61 | 83.61 | 83.10 | 83.19 | 7,693,175 | -0.46(-0.56%) |
Oct 01, 2019 | 83.85 | 83.90 | 83.61 | 83.65 | 9,081,594 | -0.20(-0.23%) |
Sep 30, 2019 | 83.82 | 83.88 | 83.76 | 83.85 | 6,201,488 | +0.05(+0.06%) |
Sep 27, 2019 | 83.89 | 83.94 | 83.73 | 83.80 | 5,863,087 | -0.12(-0.14%) |
Sep 26, 2019 | 84.00 | 84.00 | 83.78 | 83.92 | 5,440,577 | -0.07(-0.08%) |
Sep 25, 2019 | 83.99 | 84.03 | 83.77 | 83.99 | 6,651,614 | -0.05(-0.06%) |
Sep 24, 2019 | 84.22 | 84.25 | 83.97 | 84.04 | 7,834,845 | -0.09(-0.11%) |
Sep 23, 2019 | 84.13 | 84.20 | 84.09 | 84.13 | 2,870,765 | -0.03(-0.04%) |
Sep 20, 2019 | 84.11 | 84.20 | 84.04 | 84.17 | 6,422,421 | +0.10(+0.12%) |
Sep 19, 2019 | 84.14 | 84.23 | 84.03 | 84.06 | 4,132,777 | -0.10(-0.12%) |
Sep 18, 2019 | 84.19 | 84.24 | 83.90 | 84.17 | 6,262,383 | -0.03(-0.04%) |
Sep 17, 2019 | 84.20 | 84.21 | 84.05 | 84.20 | 8,188,420 | +0.06(+0.07%) |
Sep 16, 2019 | 83.97 | 84.18 | 83.90 | 84.13 | 6,398,869 | +0.27(+0.32%) |
Sep 13, 2019 | 83.95 | 84.02 | 83.83 | 83.86 | 21,898,066 | -0.14(-0.17%) |
Sep 12, 2019 | 84.06 | 84.13 | 83.95 | 84.00 | 7,599,875 | +0.03(+0.04%) |
Sep 11, 2019 | 83.97 | 84.01 | 83.91 | 83.97 | 4,208,521 | +0.00(+0.00%) |
Sep 10, 2019 | 84.00 | 84.06 | 83.88 | 83.97 | 4,943,389 | -0.04(-0.05%) |
Sep 09, 2019 | 83.92 | 84.04 | 83.82 | 84.01 | 9,677,562 | +0.09(+0.11%) |
Sep 06, 2019 | 83.93 | 84.08 | 83.82 | 83.92 | 19,494,084 | +0.15(+0.17%) |
Sep 05, 2019 | 83.64 | 83.92 | 83.59 | 83.77 | 9,484,809 | +0.30(+0.36%) |
Sep 04, 2019 | 83.43 | 83.51 | 83.36 | 83.47 | 4,811,754 | +0.19(+0.23%) |
Sep 03, 2019 | 83.37 | 83.42 | 83.14 | 83.28 | 6,307,593 | -0.25(-0.30%) |
Aug 30, 2019 | 83.71 | 83.72 | 83.38 | 83.53 | 5,961,943 | -0.09(-0.11%) |
Aug 29, 2019 | 83.75 | 83.82 | 83.61 | 83.62 | 3,216,911 | +0.08(+0.10%) |
Aug 28, 2019 | 83.31 | 83.59 | 83.26 | 83.54 | 4,860,386 | +0.21(+0.25%) |
Aug 27, 2019 | 83.52 | 83.55 | 83.18 | 83.33 | 8,531,252 | -0.02(-0.02%) |
Aug 26, 2019 | 83.21 | 83.37 | 83.13 | 83.34 | 6,994,696 | +0.42(+0.51%) |
Aug 23, 2019 | 83.27 | 83.53 | 82.88 | 82.92 | 12,859,596 | -0.42(-0.51%) |
Aug 22, 2019 | 83.24 | 83.41 | 83.13 | 83.34 | 10,732,094 | +0.16(+0.19%) |
Aug 21, 2019 | 83.00 | 83.21 | 82.97 | 83.18 | 9,442,844 | +0.36(+0.44%) |
Aug 20, 2019 | 82.83 | 82.89 | 82.70 | 82.82 | 5,552,392 | +0.04(+0.05%) |
Aug 19, 2019 | 82.73 | 82.81 | 82.66 | 82.78 | 6,236,066 | +0.28(+0.33%) |
Aug 16, 2019 | 82.43 | 82.56 | 82.43 | 82.51 | 6,375,411 | +0.26(+0.32%) |
Aug 15, 2019 | 82.14 | 82.35 | 82.08 | 82.25 | 12,385,530 | +0.29(+0.36%) |
Aug 14, 2019 | 82.31 | 82.35 | 81.93 | 81.95 | 13,788,811 | -0.71(-0.86%) |
Aug 13, 2019 | 82.34 | 82.79 | 82.30 | 82.67 | 10,431,002 | +0.28(+0.34%) |
Aug 12, 2019 | 82.41 | 82.55 | 82.28 | 82.38 | 8,392,632 | -0.21(-0.26%) |
Aug 09, 2019 | 82.56 | 82.73 | 82.47 | 82.60 | 8,712,016 | -0.08(-0.10%) |
Aug 08, 2019 | 82.48 | 82.78 | 82.47 | 82.68 | 14,345,936 | +0.25(+0.30%) |
Aug 07, 2019 | 82.12 | 82.52 | 81.89 | 82.44 | 18,581,648 | +0.02(+0.02%) |
Aug 06, 2019 | 82.30 | 82.49 | 82.05 | 82.42 | 20,386,690 | +0.51(+0.62%) |
Aug 05, 2019 | 82.26 | 82.28 | 81.75 | 81.92 | 25,114,214 | -0.91(-1.09%) |
Aug 02, 2019 | 82.91 | 82.93 | 82.62 | 82.82 | 11,839,864 | -0.16(-0.19%) |
Aug 01, 2019 | 82.98 | 83.37 | 82.94 | 82.98 | 20,070,050 | +0.01(+0.01%) |
Jul 31, 2019 | 83.21 | 83.28 | 82.57 | 82.98 | 14,371,412 | -0.15(-0.17%) |
Jul 30, 2019 | 82.91 | 83.12 | 82.87 | 83.12 | 5,946,991 | +0.02(+0.02%) |
Jul 29, 2019 | 83.21 | 83.21 | 83.03 | 83.11 | 4,994,379 | -0.11(-0.13%) |
Jul 26, 2019 | 83.14 | 83.23 | 83.11 | 83.21 | 5,196,637 | +0.18(+0.22%) |
Jul 25, 2019 | 83.11 | 83.11 | 82.92 | 83.03 | 6,467,110 | -0.06(-0.07%) |
Jul 24, 2019 | 83.02 | 83.11 | 82.99 | 83.09 | 7,566,303 | +0.05(+0.06%) |
Jul 23, 2019 | 82.98 | 83.07 | 82.88 | 83.04 | 7,472,446 | +0.15(+0.18%) |
Jul 22, 2019 | 82.71 | 82.89 | 82.69 | 82.89 | 6,331,678 | +0.28(+0.33%) |
Jul 19, 2019 | 82.76 | 82.79 | 82.61 | 82.61 | 7,367,868 | -0.16(-0.19%) |
Jul 18, 2019 | 82.75 | 82.79 | 82.56 | 82.77 | 8,609,995 | -0.02(-0.02%) |
Jul 17, 2019 | 82.85 | 82.88 | 82.75 | 82.79 | 7,170,748 | -0.03(-0.04%) |
Jul 16, 2019 | 82.96 | 82.98 | 82.76 | 82.82 | 6,424,522 | -0.19(-0.23%) |
Jul 15, 2019 | 82.95 | 83.04 | 82.87 | 83.01 | 4,095,741 | +0.11(+0.14%) |
Jul 12, 2019 | 82.81 | 82.91 | 82.72 | 82.89 | 4,701,825 | +0.07(+0.08%) |
Jul 11, 2019 | 82.99 | 83.00 | 82.71 | 82.82 | 6,107,683 | -0.16(-0.19%) |
Jul 10, 2019 | 82.94 | 83.08 | 82.92 | 82.98 | 8,006,753 | +0.24(+0.29%) |
Jul 09, 2019 | 82.77 | 82.81 | 82.72 | 82.75 | 5,919,310 | -0.11(-0.13%) |
Jul 08, 2019 | 82.95 | 82.95 | 82.82 | 82.85 | 5,346,031 | -0.14(-0.17%) |
Jul 05, 2019 | 83.09 | 83.09 | 82.85 | 82.99 | 6,921,739 | -0.31(-0.37%) |
Jul 03, 2019 | 83.04 | 83.33 | 83.01 | 83.30 | 5,206,190 | +0.29(+0.35%) |
Jul 02, 2019 | 82.87 | 83.08 | 82.87 | 83.01 | 7,564,200 | +0.16(+0.19%) |
Jul 01, 2019 | 83.21 | 83.27 | 82.82 | 82.85 | 13,872,329 | -0.02(-0.02%) |
Jun 28, 2019 | 82.87 | 82.91 | 82.80 | 82.86 | 7,697,848 | +0.05(+0.06%) |
Jun 27, 2019 | 82.70 | 82.86 | 82.70 | 82.81 | 7,643,672 | +0.21(+0.25%) |
Jun 26, 2019 | 82.79 | 82.81 | 82.56 | 82.60 | 8,980,996 | -0.06(-0.07%) |
Jun 25, 2019 | 82.96 | 82.97 | 82.60 | 82.67 | 9,212,196 | -0.30(-0.37%) |
Jun 24, 2019 | 83.03 | 83.05 | 82.97 | 82.97 | 4,802,602 | -0.08(-0.10%) |
Jun 21, 2019 | 83.10 | 83.15 | 83.03 | 83.05 | 6,764,541 | -0.21(-0.25%) |
Jun 20, 2019 | 83.08 | 83.38 | 83.03 | 83.26 | 16,009,904 | +0.46(+0.55%) |
Jun 19, 2019 | 82.41 | 82.85 | 82.26 | 82.80 | 17,225,904 | +0.42(+0.51%) |
Jun 18, 2019 | 82.22 | 82.41 | 82.21 | 82.38 | 9,925,473 | +0.51(+0.62%) |
Jun 17, 2019 | 81.95 | 81.97 | 81.84 | 81.87 | 6,684,847 | -0.11(-0.14%) |
Jun 14, 2019 | 82.00 | 82.05 | 81.92 | 81.99 | 7,039,051 | -0.07(-0.08%) |
Jun 13, 2019 | 82.00 | 82.12 | 81.99 | 82.06 | 4,421,979 | +0.17(+0.20%) |
Jun 12, 2019 | 82.06 | 82.06 | 81.88 | 81.89 | 5,300,156 | -0.20(-0.24%) |
Jun 11, 2019 | 82.19 | 82.28 | 81.97 | 82.09 | 13,250,823 | +0.13(+0.16%) |
Jun 10, 2019 | 81.90 | 82.06 | 81.90 | 81.96 | 9,830,866 | +0.11(+0.13%) |
Jun 07, 2019 | 81.70 | 81.87 | 81.65 | 81.85 | 13,201,327 | +0.27(+0.33%) |
Jun 06, 2019 | 81.36 | 81.66 | 81.29 | 81.58 | 8,244,209 | +0.21(+0.25%) |
Jun 05, 2019 | 81.27 | 81.40 | 81.16 | 81.38 | 14,539,507 | +0.21(+0.25%) |
Jun 04, 2019 | 80.80 | 81.17 | 80.77 | 81.17 | 13,475,968 | +0.73(+0.91%) |
Jun 03, 2019 | 80.46 | 80.55 | 80.28 | 80.44 | 29,358,010 | +0.09(+0.11%) |
May 31, 2019 | 80.62 | 80.73 | 80.34 | 80.35 | 10,034,373 | -0.58(-0.72%) |
May 30, 2019 | 80.93 | 81.07 | 80.89 | 80.94 | 5,376,674 | +0.15(+0.19%) |
May 29, 2019 | 80.90 | 80.92 | 80.69 | 80.79 | 12,729,506 | -0.23(-0.28%) |
May 28, 2019 | 81.13 | 81.19 | 80.93 | 81.01 | 6,392,676 | -0.03(-0.04%) |
May 24, 2019 | 81.26 | 81.34 | 81.01 | 81.04 | 6,946,874 | -0.11(-0.13%) |
May 23, 2019 | 81.26 | 81.32 | 81.01 | 81.15 | 7,188,239 | -0.37(-0.45%) |
May 22, 2019 | 81.41 | 81.54 | 81.35 | 81.52 | 9,288,330 | +0.07(+0.08%) |
May 21, 2019 | 81.40 | 81.51 | 81.39 | 81.45 | 10,304,665 | +0.20(+0.25%) |
May 20, 2019 | 81.27 | 81.41 | 81.16 | 81.25 | 6,629,779 | -0.05(-0.07%) |
May 17, 2019 | 81.17 | 81.44 | 81.16 | 81.30 | 8,910,577 | -0.02(-0.03%) |
May 16, 2019 | 81.21 | 81.44 | 81.14 | 81.32 | 9,650,547 | +0.22(+0.27%) |
May 15, 2019 | 80.92 | 81.15 | 80.85 | 81.10 | 7,380,452 | +0.06(+0.07%) |
May 14, 2019 | 80.98 | 81.19 | 80.94 | 81.04 | 10,570,672 | +0.17(+0.22%) |
May 13, 2019 | 81.07 | 81.16 | 80.83 | 80.87 | 9,662,493 | -0.70(-0.85%) |
May 10, 2019 | 81.30 | 81.64 | 81.11 | 81.57 | 14,304,850 | +0.19(+0.23%) |
May 09, 2019 | 81.37 | 81.43 | 81.07 | 81.38 | 12,164,431 | -0.14(-0.18%) |
May 08, 2019 | 81.51 | 81.68 | 81.46 | 81.52 | 8,959,634 | +0.02(+0.02%) |
May 07, 2019 | 81.82 | 81.82 | 81.42 | 81.50 | 15,389,235 | -0.48(-0.58%) |
May 06, 2019 | 81.58 | 82.02 | 81.54 | 81.98 | 8,187,727 | +0.02(+0.03%) |
May 03, 2019 | 81.87 | 81.98 | 81.85 | 81.96 | 3,280,061 | +0.20(+0.25%) |
May 02, 2019 | 81.82 | 81.87 | 81.57 | 81.75 | 5,103,238 | +0.05(+0.06%) |
May 01, 2019 | 82.00 | 82.23 | 81.71 | 81.71 | 10,434,294 | +0.50(+0.62%) |
Apr 30, 2019 | 81.20 | 81.25 | 81.16 | 81.20 | 3,268,881 | +0.04(+0.06%) |
Apr 29, 2019 | 81.18 | 81.23 | 81.14 | 81.16 | 3,026,379 | +0.00(+0.00%) |
Apr 26, 2019 | 81.11 | 81.18 | 81.07 | 81.16 | 4,665,047 | +0.18(+0.22%) |
Apr 25, 2019 | 80.94 | 81.05 | 80.83 | 80.98 | 3,562,098 | +0.02(+0.03%) |
Apr 24, 2019 | 81.09 | 81.09 | 80.96 | 80.96 | 4,347,046 | -0.07(-0.08%) |
Apr 23, 2019 | 80.85 | 81.07 | 80.82 | 81.03 | 8,008,107 | +0.22(+0.28%) |
Apr 22, 2019 | 80.87 | 80.89 | 80.76 | 80.80 | 4,586,588 | -0.11(-0.14%) |
Apr 18, 2019 | 80.98 | 80.98 | 80.80 | 80.91 | 3,937,720 | +0.07(+0.08%) |
Apr 17, 2019 | 81.09 | 81.11 | 80.85 | 80.85 | 3,216,968 | -0.18(-0.22%) |
Apr 16, 2019 | 81.05 | 81.11 | 81.00 | 81.03 | 5,444,400 | +0.02(+0.03%) |
Apr 15, 2019 | 81.07 | 81.09 | 80.96 | 81.00 | 3,706,314 | -0.09(-0.11%) |
Apr 12, 2019 | 81.07 | 81.11 | 80.94 | 81.09 | 4,683,673 | +0.11(+0.14%) |
Apr 11, 2019 | 80.82 | 80.98 | 80.78 | 80.98 | 4,361,330 | +0.18(+0.22%) |
Apr 10, 2019 | 80.62 | 80.82 | 80.60 | 80.80 | 2,931,808 | +0.29(+0.36%) |
Apr 09, 2019 | 80.51 | 80.58 | 80.44 | 80.51 | 8,105,854 | +0.00(+0.00%) |
Apr 08, 2019 | 80.53 | 80.56 | 80.44 | 80.51 | 2,801,739 | -0.02(-0.03%) |
Apr 05, 2019 | 80.49 | 80.58 | 80.47 | 80.53 | 3,407,099 | +0.11(+0.14%) |
Apr 04, 2019 | 80.31 | 80.42 | 80.26 | 80.42 | 3,203,827 | +0.16(+0.20%) |
Apr 03, 2019 | 80.35 | 80.40 | 80.20 | 80.26 | 2,902,368 | +0.02(+0.03%) |
Apr 02, 2019 | 80.22 | 80.26 | 80.08 | 80.24 | 3,903,918 | +0.02(+0.03%) |