Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 64.90 | 65.08 | 64.23 | 64.43 | 1,878,500 | -1.14(-1.75%) |
Apr 29, 2020 | 65.49 | 65.86 | 65.40 | 65.58 | 1,382,848 | +0.81(+1.24%) |
Apr 28, 2020 | 65.27 | 66.11 | 64.50 | 64.77 | 1,467,737 | +0.21(+0.33%) |
Apr 27, 2020 | 64.39 | 64.74 | 64.20 | 64.56 | 1,313,711 | +0.65(+1.02%) |
Apr 24, 2020 | 63.64 | 63.96 | 63.32 | 63.91 | 1,268,900 | +0.62(+0.98%) |
Apr 23, 2020 | 63.64 | 64.26 | 63.20 | 63.29 | 1,284,163 | -0.39(-0.61%) |
Apr 22, 2020 | 63.72 | 63.92 | 63.46 | 63.68 | 1,346,509 | +0.82(+1.30%) |
Apr 21, 2020 | 63.20 | 63.44 | 62.70 | 62.86 | 1,481,244 | -0.87(-1.36%) |
Apr 20, 2020 | 63.74 | 64.45 | 63.67 | 63.73 | 1,615,523 | -0.66(-1.03%) |
Apr 17, 2020 | 64.09 | 64.42 | 63.70 | 64.39 | 1,449,400 | +0.96(+1.51%) |
Apr 16, 2020 | 63.44 | 63.66 | 62.85 | 63.43 | 1,714,737 | +0.25(+0.40%) |
Apr 15, 2020 | 63.12 | 63.63 | 63.02 | 63.18 | 2,085,058 | -1.33(-2.06%) |
Apr 14, 2020 | 64.19 | 64.61 | 64.05 | 64.51 | 1,668,924 | +1.40(+2.22%) |
Apr 13, 2020 | 63.78 | 63.78 | 62.64 | 63.11 | 2,373,334 | -0.52(-0.81%) |
Apr 09, 2020 | 63.41 | 63.85 | 63.12 | 63.62 | 1,922,100 | +0.83(+1.31%) |
Apr 08, 2020 | 62.48 | 63.06 | 62.06 | 62.80 | 2,012,785 | +0.64(+1.03%) |
Apr 07, 2020 | 63.67 | 63.89 | 62.08 | 62.16 | 2,026,146 | +0.42(+0.68%) |
Apr 06, 2020 | 61.03 | 61.95 | 60.86 | 61.74 | 2,469,607 | +2.22(+3.72%) |
Apr 03, 2020 | 59.81 | 60.00 | 59.22 | 59.52 | 1,577,200 | -1.12(-1.84%) |
Apr 02, 2020 | 59.67 | 60.77 | 59.67 | 60.64 | 1,774,985 | +0.90(+1.51%) |
Apr 01, 2020 | 60.03 | 60.84 | 59.71 | 59.74 | 2,992,976 | -2.31(-3.72%) |
Mar 31, 2020 | 61.77 | 62.55 | 61.42 | 62.05 | 2,448,768 | -0.79(-1.26%) |
Mar 30, 2020 | 61.81 | 62.93 | 61.53 | 62.84 | 2,151,243 | +1.38(+2.25%) |
Mar 27, 2020 | 60.90 | 62.54 | 60.51 | 61.46 | 2,406,100 | -1.40(-2.23%) |
Mar 26, 2020 | 60.44 | 62.94 | 60.30 | 62.86 | 3,361,043 | +2.96(+4.94%) |
Mar 25, 2020 | 58.93 | 60.86 | 58.26 | 59.90 | 3,358,003 | +1.69(+2.90%) |
Mar 24, 2020 | 57.68 | 58.82 | 57.52 | 58.21 | 2,831,878 | +3.34(+6.09%) |
Mar 23, 2020 | 55.51 | 56.17 | 54.51 | 54.87 | 4,338,113 | -0.86(-1.54%) |
Mar 20, 2020 | 57.15 | 58.37 | 55.60 | 55.73 | 2,746,400 | -1.02(-1.80%) |
Mar 19, 2020 | 56.46 | 58.02 | 56.03 | 56.75 | 2,806,867 | -0.28(-0.49%) |
Mar 18, 2020 | 56.20 | 58.00 | 55.13 | 57.03 | 3,706,398 | -2.39(-4.02%) |
Mar 17, 2020 | 56.86 | 59.56 | 56.82 | 59.42 | 3,894,737 | +4.34(+7.88%) |
Mar 16, 2020 | 56.14 | 58.85 | 53.83 | 55.08 | 3,920,592 | -5.59(-9.21%) |
Mar 13, 2020 | 60.83 | 61.72 | 58.10 | 60.67 | 3,511,800 | +2.95(+5.11%) |
Mar 12, 2020 | 60.20 | 60.80 | 57.11 | 57.72 | 4,291,343 | -7.30(-11.23%) |
Mar 11, 2020 | 66.27 | 66.55 | 64.61 | 65.02 | 2,804,567 | -2.48(-3.67%) |
Mar 10, 2020 | 67.95 | 67.95 | 65.87 | 67.50 | 3,044,560 | +1.42(+2.15%) |
Mar 09, 2020 | 67.50 | 67.50 | 65.55 | 66.08 | 2,570,688 | -4.05(-5.77%) |
Mar 06, 2020 | 69.87 | 70.22 | 69.44 | 70.13 | 2,371,100 | -0.60(-0.85%) |
Mar 05, 2020 | 70.79 | 71.23 | 70.40 | 70.73 | 1,305,621 | -0.82(-1.15%) |
Mar 04, 2020 | 71.00 | 71.64 | 70.51 | 71.55 | 2,446,504 | +1.74(+2.49%) |
Mar 03, 2020 | 70.61 | 71.20 | 69.39 | 69.81 | 3,099,897 | -0.07(-0.10%) |
Mar 02, 2020 | 68.96 | 69.93 | 68.77 | 69.88 | 3,624,564 | +1.06(+1.54%) |
Feb 28, 2020 | 68.00 | 68.96 | 67.49 | 68.82 | 4,862,700 | -0.71(-1.02%) |
Feb 27, 2020 | 70.55 | 70.94 | 69.49 | 69.53 | 2,787,512 | -1.82(-2.55%) |
Feb 26, 2020 | 71.68 | 72.12 | 71.35 | 71.35 | 1,810,997 | -0.04(-0.06%) |
Feb 25, 2020 | 72.64 | 72.64 | 71.28 | 71.39 | 1,508,424 | -1.02(-1.41%) |
Feb 24, 2020 | 72.70 | 72.88 | 72.35 | 72.41 | 1,450,566 | -2.19(-2.94%) |
Feb 21, 2020 | 74.62 | 74.70 | 74.45 | 74.60 | 940,200 | -0.15(-0.20%) |
Feb 20, 2020 | 74.96 | 74.97 | 74.44 | 74.75 | 1,098,819 | -0.59(-0.78%) |
Feb 19, 2020 | 75.56 | 75.56 | 75.33 | 75.34 | 746,918 | +0.08(+0.11%) |
Feb 18, 2020 | 75.21 | 75.36 | 75.17 | 75.26 | 660,893 | -0.14(-0.19%) |
Feb 14, 2020 | 75.45 | 75.45 | 75.28 | 75.40 | 955,900 | +0.06(+0.08%) |
Feb 13, 2020 | 75.18 | 75.54 | 75.18 | 75.34 | 931,056 | -0.29(-0.38%) |
Feb 12, 2020 | 75.65 | 75.65 | 75.44 | 75.63 | 1,250,327 | +0.00(+0.00%) |
Feb 11, 2020 | 75.70 | 75.74 | 75.54 | 75.63 | 1,379,714 | +0.26(+0.34%) |
Feb 10, 2020 | 75.07 | 75.37 | 75.07 | 75.37 | 644,480 | +0.18(+0.24%) |
Feb 07, 2020 | 75.38 | 75.43 | 75.18 | 75.19 | 873,100 | -0.47(-0.62%) |
Feb 06, 2020 | 75.69 | 75.69 | 75.53 | 75.66 | 874,126 | +0.15(+0.20%) |
Feb 05, 2020 | 75.54 | 75.54 | 75.31 | 75.51 | 939,180 | +0.57(+0.76%) |
Feb 04, 2020 | 74.99 | 75.07 | 74.90 | 74.94 | 1,050,119 | +0.53(+0.71%) |
Feb 03, 2020 | 74.52 | 74.64 | 74.32 | 74.41 | 638,324 | +0.11(+0.15%) |
Jan 31, 2020 | 74.76 | 74.76 | 74.14 | 74.30 | 1,166,400 | -0.84(-1.12%) |
Jan 30, 2020 | 74.74 | 75.14 | 74.61 | 75.14 | 883,314 | +0.18(+0.24%) |
Jan 29, 2020 | 75.07 | 75.16 | 74.88 | 74.96 | 886,351 | +0.07(+0.09%) |
Jan 28, 2020 | 74.66 | 74.95 | 74.61 | 74.89 | 1,021,199 | +0.50(+0.67%) |
Jan 27, 2020 | 74.73 | 74.73 | 74.34 | 74.39 | 929,096 | -1.17(-1.55%) |
Jan 24, 2020 | 75.94 | 75.94 | 75.44 | 75.56 | 857,100 | -0.12(-0.16%) |
Jan 23, 2020 | 75.61 | 75.72 | 75.34 | 75.68 | 1,115,754 | +0.05(+0.07%) |
Jan 22, 2020 | 75.79 | 75.81 | 75.60 | 75.63 | 954,097 | +0.19(+0.25%) |
Jan 21, 2020 | 75.69 | 75.69 | 75.43 | 75.44 | 789,534 | -0.31(-0.41%) |
Jan 17, 2020 | 75.66 | 75.76 | 75.55 | 75.75 | 943,400 | +0.26(+0.34%) |
Jan 16, 2020 | 75.39 | 75.50 | 75.28 | 75.49 | 819,195 | +0.27(+0.36%) |
Jan 15, 2020 | 75.16 | 75.29 | 75.01 | 75.22 | 818,709 | +0.14(+0.19%) |
Jan 14, 2020 | 74.89 | 75.12 | 74.87 | 75.08 | 794,208 | +0.19(+0.25%) |
Jan 13, 2020 | 74.68 | 74.92 | 74.53 | 74.89 | 996,236 | +0.29(+0.39%) |
Jan 10, 2020 | 74.72 | 74.83 | 74.53 | 74.60 | 713,900 | -0.12(-0.16%) |
Jan 09, 2020 | 74.61 | 74.72 | 74.53 | 74.72 | 739,608 | +0.27(+0.36%) |
Jan 08, 2020 | 74.42 | 74.66 | 74.34 | 74.45 | 989,834 | +0.00(+0.00%) |
Jan 07, 2020 | 74.65 | 74.69 | 74.43 | 74.45 | 696,870 | -0.11(-0.15%) |
Jan 06, 2020 | 74.37 | 74.60 | 74.27 | 74.56 | 1,065,878 | +0.15(+0.20%) |
Jan 03, 2020 | 74.31 | 74.71 | 74.31 | 74.41 | 888,200 | -0.44(-0.59%) |
Jan 02, 2020 | 74.90 | 74.90 | 74.61 | 74.85 | 1,444,911 | +0.31(+0.42%) |
Dec 31, 2019 | 74.44 | 74.54 | 74.17 | 74.54 | 771,200 | +0.22(+0.30%) |
Dec 30, 2019 | 74.73 | 74.82 | 74.30 | 74.32 | 775,152 | -0.44(-0.59%) |
Dec 27, 2019 | 74.81 | 74.84 | 74.53 | 74.76 | 656,300 | +0.25(+0.34%) |
Dec 26, 2019 | 74.53 | 74.53 | 74.38 | 74.51 | 477,806 | +0.24(+0.32%) |
Dec 24, 2019 | 74.50 | 74.50 | 74.18 | 74.27 | 248,400 | -0.01(-0.01%) |
Dec 23, 2019 | 74.28 | 74.31 | 74.21 | 74.28 | 967,495 | +0.14(+0.19%) |
Dec 20, 2019 | 74.62 | 74.62 | 74.14 | 74.14 | 1,913,600 | +0.14(+0.19%) |
Dec 19, 2019 | 73.95 | 74.08 | 73.80 | 74.00 | 771,883 | -0.01(-0.01%) |
Dec 18, 2019 | 74.02 | 74.11 | 73.90 | 74.01 | 926,213 | -0.01(-0.01%) |
Dec 17, 2019 | 74.05 | 74.13 | 73.97 | 74.02 | 1,073,408 | -0.29(-0.39%) |
Dec 16, 2019 | 74.31 | 74.37 | 74.22 | 74.31 | 512,534 | -1.11(-1.47%) |
Dec 13, 2019 | 75.40 | 75.67 | 75.16 | 75.42 | 802,200 | -0.03(-0.04%) |
Dec 12, 2019 | 75.28 | 75.57 | 75.13 | 75.45 | 989,521 | +0.07(+0.09%) |
Dec 11, 2019 | 75.15 | 75.42 | 75.00 | 75.38 | 414,205 | +0.30(+0.40%) |
Dec 10, 2019 | 75.12 | 75.21 | 75.00 | 75.08 | 651,486 | -0.08(-0.11%) |
Dec 09, 2019 | 75.34 | 75.38 | 75.14 | 75.16 | 467,246 | -0.29(-0.38%) |
Dec 06, 2019 | 75.51 | 75.51 | 75.25 | 75.45 | 451,600 | +0.45(+0.60%) |
Dec 05, 2019 | 75.14 | 75.14 | 74.91 | 75.00 | 710,894 | -0.11(-0.14%) |
Dec 04, 2019 | 75.06 | 75.15 | 74.86 | 75.11 | 654,855 | +0.42(+0.56%) |
Dec 03, 2019 | 74.43 | 74.72 | 74.31 | 74.69 | 574,102 | -0.16(-0.21%) |
Dec 02, 2019 | 75.08 | 75.08 | 74.63 | 74.85 | 635,748 | -0.33(-0.44%) |
Nov 29, 2019 | 75.27 | 75.35 | 75.11 | 75.18 | 220,000 | -0.50(-0.66%) |
Nov 27, 2019 | 75.61 | 75.68 | 75.52 | 75.68 | 447,900 | +0.12(+0.16%) |
Nov 26, 2019 | 75.43 | 75.58 | 75.36 | 75.56 | 1,248,928 | +0.14(+0.19%) |
Nov 25, 2019 | 75.34 | 75.43 | 75.25 | 75.42 | 559,547 | +0.34(+0.45%) |
Nov 22, 2019 | 75.23 | 75.23 | 74.93 | 75.08 | 594,600 | +0.03(+0.04%) |
Nov 21, 2019 | 75.17 | 75.18 | 74.94 | 75.05 | 647,687 | -0.11(-0.15%) |
Nov 20, 2019 | 75.22 | 75.32 | 75.00 | 75.16 | 858,133 | -0.21(-0.28%) |
Nov 19, 2019 | 75.60 | 75.60 | 75.31 | 75.37 | 733,067 | +0.04(+0.05%) |
Nov 18, 2019 | 75.17 | 75.38 | 75.16 | 75.33 | 1,183,773 | +0.38(+0.51%) |
Nov 15, 2019 | 74.77 | 74.96 | 74.68 | 74.95 | 492,800 | +0.30(+0.40%) |
Nov 14, 2019 | 74.48 | 74.67 | 74.42 | 74.65 | 580,298 | -0.13(-0.17%) |
Nov 13, 2019 | 74.61 | 74.79 | 74.45 | 74.78 | 935,376 | -0.13(-0.17%) |
Nov 12, 2019 | 75.10 | 75.10 | 74.82 | 74.91 | 764,700 | -0.15(-0.20%) |
Nov 11, 2019 | 74.94 | 75.10 | 74.87 | 75.06 | 591,137 | +0.04(+0.05%) |
Nov 08, 2019 | 75.00 | 75.03 | 74.85 | 75.02 | 620,600 | -0.27(-0.36%) |
Nov 07, 2019 | 75.48 | 75.48 | 75.23 | 75.29 | 776,038 | +0.13(+0.17%) |
Nov 06, 2019 | 75.24 | 75.24 | 75.05 | 75.16 | 825,182 | -0.02(-0.03%) |
Nov 05, 2019 | 75.27 | 75.27 | 75.03 | 75.18 | 683,338 | -0.24(-0.32%) |
Nov 04, 2019 | 75.72 | 75.72 | 75.33 | 75.42 | 619,853 | -0.01(-0.01%) |
Nov 01, 2019 | 75.39 | 75.54 | 75.29 | 75.43 | 798,800 | +0.38(+0.51%) |
Oct 31, 2019 | 74.94 | 75.06 | 74.81 | 75.05 | 707,300 | -0.03(-0.04%) |
Oct 30, 2019 | 74.70 | 75.10 | 74.56 | 75.08 | 908,114 | +0.54(+0.72%) |
Oct 29, 2019 | 74.32 | 74.56 | 74.23 | 74.54 | 663,835 | -0.01(-0.01%) |
Oct 28, 2019 | 74.53 | 74.59 | 74.43 | 74.55 | 475,140 | +0.07(+0.09%) |
Oct 25, 2019 | 74.39 | 74.54 | 74.28 | 74.48 | 737,500 | -0.02(-0.03%) |
Oct 24, 2019 | 74.58 | 74.69 | 74.42 | 74.50 | 519,849 | +0.03(+0.04%) |
Oct 23, 2019 | 74.32 | 74.47 | 74.24 | 74.47 | 642,071 | +0.23(+0.31%) |
Oct 22, 2019 | 74.42 | 74.51 | 74.22 | 74.24 | 676,232 | -0.08(-0.11%) |
Oct 21, 2019 | 74.42 | 74.42 | 74.26 | 74.32 | 527,891 | +0.31(+0.42%) |
Oct 18, 2019 | 73.89 | 74.11 | 73.83 | 74.01 | 836,000 | -0.21(-0.28%) |
Oct 17, 2019 | 74.35 | 74.38 | 74.11 | 74.22 | 1,040,834 | +0.04(+0.05%) |
Oct 16, 2019 | 74.01 | 74.21 | 73.88 | 74.18 | 910,722 | +0.27(+0.37%) |
Oct 15, 2019 | 73.69 | 74.06 | 73.44 | 73.91 | 616,163 | +0.50(+0.68%) |
Oct 14, 2019 | 73.48 | 73.56 | 73.34 | 73.41 | 547,249 | -0.22(-0.30%) |
Oct 11, 2019 | 73.66 | 73.89 | 73.59 | 73.63 | 798,800 | +0.62(+0.85%) |
Oct 10, 2019 | 72.74 | 73.02 | 72.62 | 73.01 | 743,214 | +0.05(+0.07%) |
Oct 09, 2019 | 72.98 | 73.04 | 72.84 | 72.96 | 881,032 | +0.32(+0.44%) |
Oct 08, 2019 | 72.98 | 72.98 | 72.61 | 72.64 | 944,035 | -0.38(-0.52%) |
Oct 07, 2019 | 73.08 | 73.25 | 72.99 | 73.02 | 889,618 | -0.04(-0.05%) |
Oct 04, 2019 | 72.65 | 73.08 | 72.58 | 73.06 | 1,152,300 | +0.63(+0.87%) |
Oct 03, 2019 | 72.09 | 72.48 | 71.95 | 72.43 | 958,261 | +0.49(+0.68%) |
Oct 02, 2019 | 72.28 | 72.39 | 71.79 | 71.94 | 809,780 | -0.92(-1.26%) |
Oct 01, 2019 | 73.13 | 73.13 | 72.71 | 72.86 | 1,161,753 | -0.42(-0.57%) |
Sep 30, 2019 | 73.28 | 73.35 | 73.11 | 73.28 | 584,927 | -0.04(-0.05%) |
Sep 27, 2019 | 73.53 | 73.55 | 73.16 | 73.32 | 497,100 | -0.26(-0.35%) |
Sep 26, 2019 | 73.68 | 73.70 | 73.49 | 73.58 | 776,831 | +0.30(+0.41%) |
Sep 25, 2019 | 73.25 | 73.34 | 73.09 | 73.28 | 655,109 | -0.20(-0.27%) |
Sep 24, 2019 | 73.66 | 73.71 | 73.42 | 73.48 | 796,481 | +0.10(+0.14%) |
Sep 23, 2019 | 73.19 | 73.40 | 73.07 | 73.38 | 540,324 | +0.06(+0.08%) |
Sep 20, 2019 | 73.49 | 73.57 | 73.27 | 73.32 | 488,600 | +0.04(+0.05%) |
Sep 19, 2019 | 73.34 | 73.47 | 73.23 | 73.28 | 679,761 | +0.29(+0.40%) |
Sep 18, 2019 | 73.00 | 73.11 | 72.62 | 72.99 | 609,149 | -0.13(-0.18%) |
Sep 17, 2019 | 72.62 | 73.13 | 72.59 | 73.12 | 744,448 | +0.46(+0.63%) |
Sep 16, 2019 | 72.86 | 72.87 | 72.61 | 72.66 | 666,217 | -0.48(-0.66%) |
Sep 13, 2019 | 73.18 | 73.29 | 73.06 | 73.14 | 1,228,700 | +0.13(+0.18%) |
Sep 12, 2019 | 72.87 | 73.09 | 72.67 | 73.01 | 913,640 | +0.27(+0.37%) |
Sep 11, 2019 | 72.52 | 72.75 | 72.36 | 72.74 | 450,984 | +0.42(+0.58%) |
Sep 10, 2019 | 72.25 | 72.42 | 72.11 | 72.32 | 971,871 | -0.37(-0.51%) |
Sep 09, 2019 | 72.78 | 72.85 | 72.63 | 72.69 | 432,337 | -0.09(-0.12%) |
Sep 06, 2019 | 72.75 | 72.90 | 72.61 | 72.78 | 727,900 | +0.09(+0.12%) |
Sep 05, 2019 | 72.85 | 72.88 | 72.65 | 72.69 | 862,912 | -0.06(-0.08%) |
Sep 04, 2019 | 72.58 | 72.75 | 72.37 | 72.75 | 681,839 | +0.81(+1.13%) |
Sep 03, 2019 | 71.71 | 71.95 | 71.63 | 71.94 | 2,350,272 | +0.02(+0.03%) |
Aug 30, 2019 | 72.09 | 72.09 | 71.67 | 71.92 | 851,000 | +0.06(+0.08%) |
Aug 29, 2019 | 72.07 | 72.07 | 71.77 | 71.86 | 673,840 | +0.28(+0.39%) |
Aug 28, 2019 | 71.52 | 71.74 | 71.34 | 71.58 | 840,055 | -0.03(-0.04%) |
Aug 27, 2019 | 71.68 | 71.78 | 71.54 | 71.61 | 711,039 | +0.03(+0.04%) |
Aug 26, 2019 | 71.79 | 71.79 | 71.36 | 71.58 | 1,221,514 | +0.30(+0.42%) |
Aug 23, 2019 | 71.60 | 71.96 | 71.23 | 71.28 | 840,900 | -0.43(-0.60%) |
Aug 22, 2019 | 71.68 | 71.80 | 71.44 | 71.71 | 759,588 | -0.21(-0.29%) |
Aug 21, 2019 | 72.11 | 72.12 | 71.85 | 71.92 | 578,130 | +0.20(+0.27%) |
Aug 20, 2019 | 71.92 | 71.92 | 71.64 | 71.72 | 649,165 | -0.06(-0.08%) |
Aug 19, 2019 | 72.00 | 72.00 | 71.76 | 71.78 | 1,210,347 | +0.27(+0.38%) |
Aug 16, 2019 | 71.18 | 71.57 | 71.16 | 71.51 | 723,500 | +0.71(+1.00%) |
Aug 15, 2019 | 70.73 | 70.85 | 70.57 | 70.80 | 948,464 | +0.49(+0.70%) |
Aug 14, 2019 | 70.83 | 70.90 | 70.31 | 70.31 | 970,058 | -1.50(-2.09%) |
Aug 13, 2019 | 71.53 | 71.96 | 71.36 | 71.81 | 988,475 | +0.36(+0.50%) |
Aug 12, 2019 | 71.75 | 71.82 | 71.43 | 71.45 | 899,659 | -0.45(-0.63%) |
Aug 09, 2019 | 72.17 | 72.29 | 71.75 | 71.90 | 1,002,300 | -0.23(-0.32%) |
Aug 08, 2019 | 71.76 | 72.17 | 71.65 | 72.13 | 903,675 | +0.66(+0.92%) |
Aug 07, 2019 | 70.98 | 71.53 | 70.84 | 71.47 | 1,013,008 | +0.60(+0.85%) |
Aug 06, 2019 | 70.90 | 70.98 | 70.46 | 70.87 | 2,266,822 | +0.37(+0.52%) |
Aug 05, 2019 | 71.07 | 71.08 | 70.26 | 70.50 | 658,125 | -1.19(-1.66%) |
Aug 02, 2019 | 71.84 | 71.91 | 71.45 | 71.69 | 1,148,400 | +0.01(+0.01%) |
Aug 01, 2019 | 71.79 | 72.26 | 71.56 | 71.68 | 1,025,064 | +0.12(+0.17%) |
Jul 31, 2019 | 71.83 | 72.06 | 71.08 | 71.56 | 1,053,734 | -0.41(-0.57%) |
Jul 30, 2019 | 72.13 | 72.15 | 71.92 | 71.97 | 847,320 | -0.63(-0.87%) |
Jul 29, 2019 | 72.70 | 72.70 | 72.48 | 72.60 | 481,003 | +0.23(+0.32%) |
Jul 26, 2019 | 72.36 | 72.44 | 72.26 | 72.37 | 495,300 | +0.26(+0.36%) |
Jul 25, 2019 | 72.54 | 72.59 | 72.07 | 72.11 | 734,466 | -0.58(-0.80%) |
Jul 24, 2019 | 72.62 | 72.75 | 72.54 | 72.69 | 488,828 | -0.07(-0.10%) |
Jul 23, 2019 | 72.92 | 72.92 | 72.64 | 72.76 | 503,955 | +0.10(+0.14%) |
Jul 22, 2019 | 72.73 | 72.73 | 72.57 | 72.66 | 324,890 | -0.21(-0.29%) |
Jul 19, 2019 | 73.07 | 73.13 | 72.84 | 72.87 | 424,100 | -0.21(-0.29%) |
Jul 18, 2019 | 72.66 | 73.09 | 72.58 | 73.08 | 775,133 | +0.30(+0.41%) |
Jul 17, 2019 | 72.89 | 72.97 | 72.76 | 72.78 | 434,835 | +0.12(+0.17%) |
Jul 16, 2019 | 72.78 | 72.83 | 72.59 | 72.66 | 545,990 | -0.29(-0.40%) |
Jul 15, 2019 | 73.04 | 73.04 | 72.88 | 72.95 | 417,301 | -0.03(-0.04%) |
Jul 12, 2019 | 72.93 | 73.00 | 72.72 | 72.98 | 588,700 | +0.02(+0.03%) |
Jul 11, 2019 | 73.31 | 73.31 | 72.84 | 72.96 | 588,796 | -0.10(-0.14%) |
Jul 10, 2019 | 73.16 | 73.16 | 72.96 | 73.06 | 688,330 | +0.35(+0.48%) |
Jul 09, 2019 | 72.53 | 72.78 | 72.53 | 72.71 | 773,554 | -0.13(-0.18%) |
Jul 08, 2019 | 72.91 | 72.93 | 72.71 | 72.84 | 548,249 | -0.42(-0.57%) |
Jul 05, 2019 | 73.09 | 73.30 | 72.93 | 73.26 | 708,600 | -0.49(-0.66%) |
Jul 03, 2019 | 73.62 | 73.75 | 73.47 | 73.75 | 550,300 | +0.69(+0.94%) |
Jul 02, 2019 | 72.94 | 73.08 | 72.88 | 73.06 | 1,057,682 | +0.39(+0.54%) |
Jul 01, 2019 | 72.90 | 72.94 | 72.48 | 72.67 | 755,975 | +0.03(+0.04%) |
Jun 28, 2019 | 72.60 | 72.67 | 72.45 | 72.64 | 502,500 | +0.16(+0.22%) |
Jun 27, 2019 | 72.42 | 72.51 | 72.32 | 72.48 | 472,282 | -0.01(-0.01%) |
Jun 26, 2019 | 72.80 | 72.80 | 72.49 | 72.49 | 472,498 | -0.17(-0.23%) |
Jun 25, 2019 | 72.97 | 73.01 | 72.62 | 72.66 | 888,237 | -0.15(-0.21%) |
Jun 24, 2019 | 72.93 | 72.93 | 72.71 | 72.81 | 711,084 | +0.22(+0.30%) |
Jun 21, 2019 | 72.55 | 72.74 | 72.39 | 72.59 | 967,800 | -0.27(-0.37%) |
Jun 20, 2019 | 73.00 | 73.00 | 72.68 | 72.86 | 694,035 | +0.56(+0.77%) |
Jun 19, 2019 | 71.95 | 72.38 | 71.94 | 72.30 | 837,742 | +0.26(+0.36%) |
Jun 18, 2019 | 71.98 | 72.07 | 71.85 | 72.04 | 526,021 | +0.63(+0.88%) |
Jun 17, 2019 | 71.42 | 71.52 | 71.35 | 71.41 | 469,649 | -1.39(-1.91%) |
Jun 14, 2019 | 72.96 | 72.96 | 72.74 | 72.80 | 563,200 | -0.35(-0.48%) |
Jun 13, 2019 | 73.29 | 73.29 | 73.00 | 73.15 | 429,710 | +0.18(+0.25%) |
Jun 12, 2019 | 73.21 | 73.27 | 72.96 | 72.97 | 399,586 | -0.30(-0.41%) |
Jun 11, 2019 | 73.50 | 73.50 | 73.15 | 73.27 | 559,561 | +0.11(+0.15%) |
Jun 10, 2019 | 73.18 | 73.30 | 73.07 | 73.16 | 646,980 | -0.02(-0.03%) |
Jun 07, 2019 | 73.01 | 73.33 | 72.95 | 73.18 | 939,300 | +0.81(+1.12%) |
Jun 06, 2019 | 72.33 | 72.51 | 72.30 | 72.37 | 806,479 | +0.53(+0.74%) |
Jun 05, 2019 | 72.05 | 72.18 | 71.78 | 71.84 | 766,132 | -0.05(-0.07%) |
Jun 04, 2019 | 71.72 | 71.95 | 71.50 | 71.89 | 881,902 | +0.32(+0.45%) |
Jun 03, 2019 | 71.26 | 71.61 | 71.17 | 71.57 | 1,042,067 | +0.53(+0.75%) |
May 31, 2019 | 70.75 | 71.04 | 70.64 | 71.04 | 708,000 | -0.11(-0.15%) |
May 30, 2019 | 71.05 | 71.15 | 70.93 | 71.15 | 821,110 | +0.18(+0.25%) |
May 29, 2019 | 71.05 | 71.12 | 70.78 | 70.97 | 1,627,475 | -0.30(-0.42%) |
May 28, 2019 | 71.92 | 71.92 | 71.27 | 71.27 | 507,993 | -0.81(-1.12%) |
May 24, 2019 | 72.03 | 72.09 | 71.88 | 72.08 | 473,000 | +0.67(+0.94%) |
May 23, 2019 | 71.19 | 71.47 | 71.16 | 71.41 | 875,336 | +0.00(+0.00%) |
May 22, 2019 | 71.36 | 71.56 | 71.16 | 71.41 | 1,358,272 | -0.30(-0.42%) |
May 21, 2019 | 71.61 | 71.72 | 71.51 | 71.71 | 903,636 | +0.29(+0.41%) |
May 20, 2019 | 71.36 | 71.56 | 71.29 | 71.42 | 621,008 | +0.05(+0.07%) |
May 17, 2019 | 71.38 | 71.60 | 71.30 | 71.37 | 585,800 | -0.15(-0.21%) |
May 16, 2019 | 71.31 | 71.74 | 71.31 | 71.52 | 959,632 | +0.53(+0.75%) |
May 15, 2019 | 70.58 | 71.03 | 70.49 | 70.99 | 837,989 | +0.11(+0.16%) |
May 14, 2019 | 70.84 | 71.04 | 70.74 | 70.88 | 933,060 | +0.57(+0.81%) |
May 13, 2019 | 70.59 | 70.66 | 70.24 | 70.31 | 1,676,440 | -1.05(-1.47%) |
May 10, 2019 | 71.07 | 71.44 | 70.77 | 71.36 | 1,963,800 | +0.38(+0.54%) |
May 09, 2019 | 70.72 | 71.09 | 70.55 | 70.98 | 1,372,409 | -0.16(-0.22%) |
May 08, 2019 | 71.17 | 71.27 | 71.02 | 71.14 | 1,520,410 | -0.06(-0.08%) |
May 07, 2019 | 71.62 | 71.65 | 71.00 | 71.20 | 961,671 | -0.53(-0.75%) |
May 06, 2019 | 71.25 | 71.78 | 71.17 | 71.73 | 523,764 | -0.61(-0.85%) |
May 03, 2019 | 71.97 | 72.35 | 71.92 | 72.35 | 570,100 | +0.74(+1.03%) |
May 02, 2019 | 71.80 | 71.80 | 71.50 | 71.61 | 666,353 | -0.14(-0.20%) |