Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 79.85 | 79.95 | 79.69 | 79.82 | 3,350,395 | -0.06(-0.08%) |
Apr 29, 2020 | 79.69 | 79.92 | 79.57 | 79.88 | 2,460,937 | +0.42(+0.53%) |
Apr 28, 2020 | 79.52 | 79.56 | 79.36 | 79.46 | 2,669,280 | +0.17(+0.22%) |
Apr 27, 2020 | 79.55 | 79.60 | 79.07 | 79.29 | 2,423,130 | -0.24(-0.30%) |
Apr 24, 2020 | 79.54 | 79.55 | 79.35 | 79.52 | 2,182,119 | +0.01(+0.01%) |
Apr 23, 2020 | 79.63 | 79.64 | 79.33 | 79.51 | 2,102,569 | +0.20(+0.25%) |
Apr 22, 2020 | 79.23 | 79.50 | 79.09 | 79.31 | 2,322,026 | +0.06(+0.08%) |
Apr 21, 2020 | 79.38 | 79.58 | 79.01 | 79.25 | 4,127,365 | -0.04(-0.05%) |
Apr 20, 2020 | 79.41 | 79.41 | 79.18 | 79.30 | 2,642,558 | -0.29(-0.36%) |
Apr 17, 2020 | 79.90 | 79.90 | 79.49 | 79.58 | 3,454,288 | +0.19(+0.24%) |
Apr 16, 2020 | 79.46 | 79.73 | 79.33 | 79.39 | 4,331,200 | -0.23(-0.29%) |
Apr 15, 2020 | 79.08 | 79.65 | 79.02 | 79.62 | 3,229,104 | +0.47(+0.60%) |
Apr 14, 2020 | 79.85 | 79.85 | 79.08 | 79.15 | 5,485,681 | -0.33(-0.42%) |
Apr 13, 2020 | 79.25 | 79.67 | 78.96 | 79.48 | 4,781,039 | +0.19(+0.24%) |
Apr 09, 2020 | 78.40 | 79.33 | 78.21 | 79.29 | 5,960,287 | +2.08(+2.69%) |
Apr 08, 2020 | 76.81 | 77.32 | 76.38 | 77.21 | 3,549,851 | +0.88(+1.16%) |
Apr 07, 2020 | 76.21 | 76.53 | 76.16 | 76.33 | 3,175,980 | +0.20(+0.26%) |
Apr 06, 2020 | 75.94 | 76.24 | 75.64 | 76.12 | 2,498,722 | +0.77(+1.02%) |
Apr 03, 2020 | 75.43 | 75.74 | 75.14 | 75.36 | 2,783,298 | -0.20(-0.27%) |
Apr 02, 2020 | 75.45 | 75.98 | 75.15 | 75.56 | 4,270,618 | +0.19(+0.26%) |
Apr 01, 2020 | 75.77 | 75.77 | 75.11 | 75.36 | 5,880,296 | -0.51(-0.67%) |
Mar 31, 2020 | 75.47 | 76.35 | 75.45 | 75.88 | 3,816,371 | +0.32(+0.43%) |
Mar 30, 2020 | 74.72 | 75.73 | 74.68 | 75.55 | 4,152,343 | +0.76(+1.01%) |
Mar 27, 2020 | 74.77 | 75.23 | 73.99 | 74.79 | 3,128,009 | -0.15(-0.20%) |
Mar 26, 2020 | 74.50 | 75.36 | 74.22 | 74.94 | 3,762,446 | +0.12(+0.16%) |
Mar 25, 2020 | 73.19 | 75.41 | 73.18 | 74.82 | 4,534,579 | +2.21(+3.05%) |
Mar 24, 2020 | 71.55 | 73.92 | 71.55 | 72.61 | 3,883,849 | +0.20(+0.28%) |
Mar 23, 2020 | 69.99 | 73.01 | 69.70 | 72.41 | 9,605,473 | +3.73(+5.43%) |
Mar 20, 2020 | 70.13 | 71.05 | 68.68 | 68.68 | 8,186,863 | -0.83(-1.19%) |
Mar 19, 2020 | 69.17 | 71.13 | 68.67 | 69.51 | 6,477,997 | -1.73(-2.42%) |
Mar 18, 2020 | 72.95 | 73.78 | 70.87 | 71.23 | 8,491,526 | -3.35(-4.49%) |
Mar 17, 2020 | 76.11 | 76.62 | 74.41 | 74.58 | 7,685,727 | -2.84(-3.67%) |
Mar 16, 2020 | 73.79 | 77.43 | 73.55 | 77.42 | 7,132,107 | +0.00(+0.00%) |
Mar 13, 2020 | 75.80 | 77.91 | 75.80 | 77.42 | 7,393,038 | +1.66(+2.20%) |
Mar 12, 2020 | 77.26 | 78.47 | 74.17 | 75.75 | 16,445,204 | -2.22(-2.85%) |
Mar 11, 2020 | 79.80 | 79.93 | 77.96 | 77.97 | 9,566,362 | -2.02(-2.53%) |
Mar 10, 2020 | 80.88 | 81.02 | 79.99 | 80.00 | 9,826,402 | -1.08(-1.33%) |
Mar 09, 2020 | 81.83 | 81.83 | 80.83 | 81.08 | 5,734,416 | -1.39(-1.68%) |
Mar 06, 2020 | 82.74 | 82.84 | 82.38 | 82.46 | 5,965,967 | -0.10(-0.12%) |
Mar 05, 2020 | 82.80 | 82.83 | 82.51 | 82.56 | 3,977,771 | -0.05(-0.06%) |
Mar 04, 2020 | 82.76 | 82.90 | 82.58 | 82.61 | 3,186,051 | +0.09(+0.11%) |
Mar 03, 2020 | 81.83 | 82.78 | 81.77 | 82.52 | 8,493,358 | +0.84(+1.02%) |
Mar 02, 2020 | 81.91 | 82.14 | 81.66 | 81.69 | 6,638,874 | -0.17(-0.20%) |
Feb 28, 2020 | 81.37 | 81.85 | 81.21 | 81.85 | 10,814,222 | +0.68(+0.84%) |
Feb 27, 2020 | 81.47 | 81.50 | 81.16 | 81.17 | 5,133,795 | -0.23(-0.28%) |
Feb 26, 2020 | 81.40 | 81.58 | 81.38 | 81.40 | 3,487,023 | -0.09(-0.11%) |
Feb 25, 2020 | 81.43 | 81.59 | 81.39 | 81.49 | 3,518,859 | +0.12(+0.15%) |
Feb 24, 2020 | 81.45 | 81.46 | 81.36 | 81.36 | 3,506,942 | +0.12(+0.15%) |
Feb 21, 2020 | 81.21 | 81.39 | 81.20 | 81.24 | 3,289,959 | +0.16(+0.19%) |
Feb 20, 2020 | 80.96 | 81.10 | 79.37 | 81.09 | 6,073,076 | +0.18(+0.22%) |
Feb 19, 2020 | 80.90 | 80.98 | 80.86 | 80.91 | 2,039,786 | -0.05(-0.06%) |
Feb 18, 2020 | 80.92 | 81.00 | 80.85 | 80.96 | 1,262,693 | +0.12(+0.15%) |
Feb 14, 2020 | 80.88 | 80.92 | 80.83 | 80.83 | 1,606,039 | +0.10(+0.13%) |
Feb 13, 2020 | 80.74 | 80.82 | 80.73 | 80.73 | 1,489,344 | -0.01(-0.01%) |
Feb 12, 2020 | 80.75 | 80.79 | 80.70 | 80.74 | 2,033,717 | -0.09(-0.11%) |
Feb 11, 2020 | 80.87 | 80.95 | 80.80 | 80.83 | 2,402,922 | -0.12(-0.15%) |
Feb 10, 2020 | 80.86 | 80.99 | 80.82 | 80.95 | 1,561,193 | +0.18(+0.23%) |
Feb 07, 2020 | 80.71 | 80.83 | 80.66 | 80.76 | 1,890,987 | +0.22(+0.27%) |
Feb 06, 2020 | 80.55 | 80.63 | 80.51 | 80.55 | 2,168,745 | -0.03(-0.03%) |
Feb 05, 2020 | 80.54 | 80.63 | 80.50 | 80.57 | 2,215,279 | -0.08(-0.10%) |
Feb 04, 2020 | 80.67 | 80.69 | 80.58 | 80.65 | 1,532,990 | -0.20(-0.25%) |
Feb 03, 2020 | 80.79 | 80.89 | 80.71 | 80.85 | 2,222,252 | -0.08(-0.10%) |
Jan 31, 2020 | 80.77 | 80.94 | 80.72 | 80.94 | 2,689,381 | +0.27(+0.33%) |
Jan 30, 2020 | 80.66 | 80.76 | 80.51 | 80.67 | 2,138,767 | +0.11(+0.14%) |
Jan 29, 2020 | 80.47 | 80.65 | 80.47 | 80.55 | 3,001,094 | +0.16(+0.21%) |
Jan 28, 2020 | 80.41 | 80.43 | 80.30 | 80.39 | 3,958,023 | -0.03(-0.03%) |
Jan 27, 2020 | 80.44 | 80.44 | 80.33 | 80.42 | 3,428,904 | +0.16(+0.19%) |
Jan 24, 2020 | 80.23 | 80.31 | 80.15 | 80.26 | 3,278,231 | +0.14(+0.17%) |
Jan 23, 2020 | 80.08 | 80.17 | 80.00 | 80.12 | 2,902,480 | +0.12(+0.15%) |
Jan 22, 2020 | 79.96 | 80.04 | 79.95 | 80.00 | 6,298,889 | +0.07(+0.09%) |
Jan 21, 2020 | 79.87 | 79.95 | 79.74 | 79.93 | 2,536,281 | +0.23(+0.28%) |
Jan 17, 2020 | 79.63 | 79.74 | 79.61 | 79.71 | 4,818,052 | -0.02(-0.02%) |
Jan 16, 2020 | 79.69 | 79.76 | 79.61 | 79.72 | 4,020,411 | +0.02(+0.02%) |
Jan 15, 2020 | 79.71 | 79.77 | 79.61 | 79.71 | 1,898,834 | +0.13(+0.16%) |
Jan 14, 2020 | 79.50 | 79.58 | 79.46 | 79.58 | 15,326,069 | +0.10(+0.12%) |
Jan 13, 2020 | 79.53 | 79.56 | 79.45 | 79.48 | 2,172,227 | -0.10(-0.12%) |
Jan 10, 2020 | 79.53 | 79.65 | 79.48 | 79.58 | 1,819,138 | +0.10(+0.13%) |
Jan 09, 2020 | 79.27 | 79.48 | 79.26 | 79.47 | 3,648,014 | +0.11(+0.14%) |
Jan 08, 2020 | 79.40 | 79.53 | 79.26 | 79.36 | 2,263,063 | -0.05(-0.07%) |
Jan 07, 2020 | 79.46 | 79.48 | 79.37 | 79.41 | 3,587,785 | -0.06(-0.08%) |
Jan 06, 2020 | 79.58 | 79.60 | 79.35 | 79.47 | 2,385,239 | -0.05(-0.07%) |
Jan 03, 2020 | 79.41 | 79.57 | 79.34 | 79.52 | 1,396,125 | +0.23(+0.28%) |
Jan 02, 2020 | 79.38 | 79.46 | 79.25 | 79.30 | 2,118,198 | +0.10(+0.13%) |
Dec 31, 2019 | 79.27 | 79.27 | 79.15 | 79.19 | 933,672 | -0.15(-0.19%) |
Dec 30, 2019 | 79.11 | 79.34 | 79.06 | 79.34 | 1,536,762 | +0.09(+0.11%) |
Dec 27, 2019 | 79.18 | 79.30 | 79.17 | 79.25 | 1,191,884 | +0.16(+0.20%) |
Dec 26, 2019 | 79.03 | 79.10 | 78.95 | 79.10 | 907,673 | +0.02(+0.02%) |
Dec 24, 2019 | 78.85 | 79.08 | 78.83 | 79.08 | 856,750 | +0.17(+0.22%) |
Dec 23, 2019 | 79.01 | 79.01 | 78.83 | 78.91 | 4,463,707 | -0.05(-0.06%) |
Dec 20, 2019 | 78.87 | 78.96 | 78.84 | 78.95 | 2,642,222 | -0.04(-0.05%) |
Dec 19, 2019 | 78.91 | 79.02 | 78.86 | 79.00 | 2,077,783 | +0.11(+0.14%) |
Dec 18, 2019 | 78.92 | 78.93 | 78.84 | 78.89 | 1,770,049 | -0.05(-0.07%) |
Dec 17, 2019 | 78.99 | 79.01 | 78.91 | 78.94 | 1,721,459 | +0.01(+0.01%) |
Dec 16, 2019 | 78.99 | 79.05 | 78.92 | 78.93 | 1,971,581 | -0.16(-0.21%) |
Dec 13, 2019 | 78.95 | 79.11 | 78.78 | 79.09 | 1,960,474 | +0.34(+0.43%) |
Dec 12, 2019 | 79.04 | 79.04 | 78.61 | 78.76 | 2,638,542 | -0.25(-0.32%) |
Dec 11, 2019 | 78.87 | 79.09 | 78.84 | 79.01 | 1,406,671 | +0.22(+0.27%) |
Dec 10, 2019 | 78.89 | 78.89 | 78.74 | 78.79 | 1,675,581 | -0.05(-0.07%) |
Dec 09, 2019 | 78.95 | 78.95 | 78.83 | 78.84 | 1,725,840 | +0.00(+0.00%) |
Dec 06, 2019 | 78.72 | 78.93 | 78.69 | 78.84 | 1,726,633 | -0.09(-0.11%) |
Dec 05, 2019 | 78.87 | 78.96 | 78.81 | 78.93 | 2,405,611 | -0.06(-0.08%) |
Dec 04, 2019 | 79.04 | 79.13 | 78.85 | 78.99 | 2,382,110 | -0.11(-0.14%) |
Dec 03, 2019 | 78.89 | 79.14 | 78.84 | 79.10 | 5,171,344 | +0.48(+0.62%) |
Dec 02, 2019 | 78.61 | 78.75 | 78.49 | 78.62 | 2,582,274 | -0.19(-0.24%) |
Nov 29, 2019 | 78.84 | 78.87 | 78.77 | 78.81 | 3,604,029 | -0.09(-0.12%) |
Nov 27, 2019 | 78.86 | 78.91 | 78.81 | 78.90 | 2,033,405 | -0.03(-0.04%) |
Nov 26, 2019 | 78.95 | 78.99 | 78.89 | 78.94 | 1,146,859 | +0.08(+0.10%) |
Nov 25, 2019 | 78.77 | 78.87 | 78.75 | 78.86 | 1,597,269 | +0.14(+0.18%) |
Nov 22, 2019 | 78.72 | 78.72 | 78.62 | 78.72 | 1,492,470 | +0.04(+0.05%) |
Nov 21, 2019 | 78.67 | 78.68 | 78.59 | 78.68 | 2,092,470 | -0.09(-0.11%) |
Nov 20, 2019 | 78.74 | 78.80 | 78.69 | 78.76 | 2,155,387 | +0.09(+0.11%) |
Nov 19, 2019 | 78.62 | 78.68 | 78.57 | 78.68 | 1,821,561 | +0.09(+0.12%) |
Nov 18, 2019 | 78.56 | 78.65 | 78.50 | 78.58 | 4,478,041 | +0.10(+0.13%) |
Nov 15, 2019 | 78.42 | 78.55 | 78.42 | 78.48 | 2,389,622 | -0.03(-0.03%) |
Nov 14, 2019 | 78.40 | 78.57 | 78.40 | 78.50 | 2,791,983 | +0.31(+0.40%) |
Nov 13, 2019 | 78.25 | 78.27 | 78.19 | 78.19 | 2,490,209 | +0.13(+0.17%) |
Nov 12, 2019 | 78.03 | 78.10 | 77.94 | 78.06 | 1,926,078 | +0.05(+0.07%) |
Nov 11, 2019 | 78.06 | 78.09 | 77.96 | 78.01 | 824,287 | +0.03(+0.04%) |
Nov 08, 2019 | 78.06 | 78.18 | 77.96 | 77.98 | 1,604,135 | -0.07(-0.09%) |
Nov 07, 2019 | 78.25 | 78.26 | 77.89 | 78.05 | 4,381,698 | -0.41(-0.52%) |
Nov 06, 2019 | 78.37 | 78.49 | 78.31 | 78.45 | 1,869,602 | +0.28(+0.35%) |
Nov 05, 2019 | 78.30 | 78.32 | 78.11 | 78.18 | 2,926,731 | -0.33(-0.42%) |
Nov 04, 2019 | 78.58 | 78.62 | 78.46 | 78.50 | 1,695,955 | -0.28(-0.35%) |
Nov 01, 2019 | 78.75 | 78.92 | 78.65 | 78.78 | 2,778,654 | +0.01(+0.01%) |
Oct 31, 2019 | 78.57 | 78.77 | 78.54 | 78.77 | 3,996,633 | +0.38(+0.48%) |
Oct 30, 2019 | 78.20 | 78.39 | 78.12 | 78.39 | 2,369,973 | +0.21(+0.26%) |
Oct 29, 2019 | 78.31 | 78.32 | 78.18 | 78.19 | 2,812,253 | -0.09(-0.12%) |
Oct 28, 2019 | 78.27 | 78.33 | 78.21 | 78.28 | 1,569,592 | -0.14(-0.18%) |
Oct 25, 2019 | 78.57 | 78.58 | 78.36 | 78.42 | 1,219,350 | -0.12(-0.15%) |
Oct 24, 2019 | 78.53 | 78.62 | 78.52 | 78.54 | 1,602,859 | +0.11(+0.14%) |
Oct 23, 2019 | 78.53 | 78.54 | 78.42 | 78.43 | 964,050 | +0.00(+0.00%) |
Oct 22, 2019 | 78.45 | 78.46 | 78.30 | 78.43 | 1,993,182 | +0.15(+0.19%) |
Oct 21, 2019 | 78.31 | 78.39 | 78.27 | 78.28 | 1,155,981 | -0.16(-0.21%) |
Oct 18, 2019 | 78.43 | 78.51 | 78.33 | 78.45 | 1,058,065 | +0.12(+0.15%) |
Oct 17, 2019 | 78.27 | 78.43 | 78.22 | 78.33 | 1,561,681 | +0.06(+0.08%) |
Oct 16, 2019 | 78.26 | 78.34 | 78.16 | 78.27 | 1,918,356 | +0.11(+0.14%) |
Oct 15, 2019 | 78.34 | 78.39 | 78.13 | 78.15 | 1,854,589 | -0.18(-0.23%) |
Oct 14, 2019 | 78.31 | 78.36 | 78.27 | 78.33 | 1,090,860 | +0.16(+0.21%) |
Oct 11, 2019 | 78.20 | 78.27 | 78.09 | 78.17 | 2,459,283 | -0.21(-0.26%) |
Oct 10, 2019 | 78.57 | 78.60 | 78.36 | 78.38 | 2,985,168 | -0.33(-0.42%) |
Oct 09, 2019 | 78.76 | 78.94 | 78.62 | 78.70 | 2,171,930 | -0.05(-0.07%) |
Oct 08, 2019 | 78.89 | 78.93 | 78.71 | 78.76 | 3,075,130 | +0.05(+0.07%) |
Oct 07, 2019 | 78.83 | 78.87 | 78.70 | 78.70 | 1,574,670 | -0.23(-0.29%) |
Oct 04, 2019 | 78.86 | 79.00 | 78.81 | 78.94 | 1,457,034 | +0.10(+0.13%) |
Oct 03, 2019 | 78.60 | 78.90 | 78.51 | 78.83 | 2,843,281 | +0.34(+0.43%) |
Oct 02, 2019 | 78.41 | 78.54 | 78.30 | 78.50 | 2,474,978 | +0.07(+0.09%) |
Oct 01, 2019 | 78.04 | 78.59 | 78.01 | 78.43 | 4,205,544 | +0.18(+0.23%) |
Sep 30, 2019 | 78.05 | 78.25 | 78.00 | 78.25 | 2,049,754 | +0.10(+0.13%) |
Sep 27, 2019 | 78.10 | 78.17 | 78.06 | 78.15 | 1,805,167 | +0.09(+0.12%) |
Sep 26, 2019 | 78.10 | 78.15 | 78.03 | 78.05 | 1,035,332 | +0.11(+0.14%) |
Sep 25, 2019 | 78.18 | 78.19 | 77.89 | 77.94 | 2,641,494 | -0.32(-0.41%) |
Sep 24, 2019 | 78.15 | 78.32 | 78.13 | 78.26 | 1,017,687 | +0.17(+0.22%) |
Sep 23, 2019 | 78.14 | 78.25 | 78.05 | 78.09 | 1,800,110 | +0.07(+0.09%) |
Sep 20, 2019 | 77.81 | 78.06 | 77.78 | 78.02 | 1,836,065 | +0.32(+0.41%) |
Sep 19, 2019 | 77.78 | 77.83 | 77.65 | 77.70 | 2,060,276 | +0.08(+0.10%) |
Sep 18, 2019 | 77.70 | 77.87 | 77.41 | 77.63 | 1,447,595 | +0.08(+0.10%) |
Sep 17, 2019 | 77.34 | 77.58 | 77.27 | 77.55 | 1,725,032 | +0.17(+0.22%) |
Sep 16, 2019 | 77.32 | 77.40 | 77.21 | 77.38 | 1,226,745 | +0.24(+0.31%) |
Sep 13, 2019 | 77.42 | 77.47 | 77.11 | 77.14 | 1,532,095 | -0.53(-0.68%) |
Sep 12, 2019 | 77.96 | 77.99 | 77.54 | 77.67 | 1,475,603 | -0.01(-0.01%) |
Sep 11, 2019 | 77.68 | 77.82 | 77.67 | 77.68 | 1,207,330 | -0.09(-0.11%) |
Sep 10, 2019 | 78.12 | 78.12 | 77.72 | 77.76 | 2,120,819 | -0.45(-0.57%) |
Sep 09, 2019 | 78.30 | 78.39 | 78.19 | 78.21 | 1,222,915 | -0.39(-0.49%) |
Sep 06, 2019 | 78.47 | 78.63 | 78.44 | 78.59 | 2,533,553 | +0.16(+0.21%) |
Sep 05, 2019 | 78.58 | 78.58 | 78.35 | 78.43 | 2,415,546 | -0.42(-0.53%) |
Sep 04, 2019 | 78.67 | 78.91 | 78.63 | 78.85 | 2,487,876 | +0.22(+0.28%) |
Sep 03, 2019 | 78.59 | 78.82 | 78.43 | 78.63 | 4,040,618 | +0.04(+0.06%) |
Aug 30, 2019 | 78.54 | 78.65 | 78.48 | 78.59 | 2,544,148 | -0.04(-0.05%) |
Aug 29, 2019 | 78.67 | 78.71 | 78.47 | 78.63 | 2,319,010 | -0.13(-0.16%) |
Aug 28, 2019 | 78.80 | 78.88 | 78.69 | 78.76 | 1,578,786 | +0.07(+0.09%) |
Aug 27, 2019 | 78.55 | 78.73 | 78.52 | 78.69 | 1,443,989 | +0.22(+0.28%) |
Aug 26, 2019 | 78.49 | 78.59 | 78.39 | 78.47 | 1,486,790 | +0.00(+0.00%) |
Aug 23, 2019 | 78.24 | 78.60 | 78.18 | 78.47 | 1,326,563 | +0.18(+0.23%) |
Aug 22, 2019 | 78.30 | 78.45 | 78.22 | 78.29 | 1,659,812 | -0.12(-0.15%) |
Aug 21, 2019 | 78.26 | 78.52 | 78.22 | 78.41 | 1,884,704 | +0.10(+0.13%) |
Aug 20, 2019 | 78.24 | 78.33 | 78.20 | 78.30 | 1,555,539 | +0.29(+0.37%) |
Aug 19, 2019 | 78.00 | 78.13 | 77.99 | 78.01 | 1,625,407 | -0.23(-0.30%) |
Aug 16, 2019 | 78.02 | 78.24 | 77.90 | 78.24 | 2,227,035 | +0.14(+0.18%) |
Aug 15, 2019 | 77.89 | 78.22 | 77.82 | 78.11 | 2,057,059 | +0.30(+0.38%) |
Aug 14, 2019 | 77.85 | 77.88 | 77.71 | 77.81 | 1,935,418 | +0.15(+0.19%) |
Aug 13, 2019 | 77.73 | 77.76 | 77.53 | 77.66 | 1,925,558 | -0.13(-0.16%) |
Aug 12, 2019 | 77.62 | 77.82 | 77.59 | 77.79 | 2,629,917 | +0.30(+0.39%) |
Aug 09, 2019 | 77.65 | 77.68 | 77.47 | 77.49 | 3,103,187 | -0.18(-0.23%) |
Aug 08, 2019 | 77.50 | 77.69 | 77.39 | 77.67 | 2,598,475 | +0.07(+0.09%) |
Aug 07, 2019 | 77.97 | 77.97 | 77.55 | 77.60 | 5,109,137 | +0.00(+0.00%) |
Aug 06, 2019 | 77.48 | 77.62 | 77.35 | 77.60 | 7,487,109 | +0.23(+0.30%) |
Aug 05, 2019 | 77.39 | 77.50 | 77.32 | 77.37 | 4,746,350 | +0.16(+0.21%) |
Aug 02, 2019 | 77.14 | 77.23 | 77.08 | 77.21 | 2,923,466 | +0.06(+0.08%) |
Aug 01, 2019 | 76.73 | 77.23 | 76.64 | 77.15 | 2,215,629 | +0.56(+0.73%) |
Jul 31, 2019 | 76.58 | 76.77 | 76.24 | 76.59 | 6,764,665 | -0.06(-0.08%) |
Jul 30, 2019 | 76.55 | 76.65 | 76.44 | 76.65 | 1,664,743 | +0.09(+0.11%) |
Jul 29, 2019 | 76.62 | 76.66 | 76.43 | 76.56 | 7,479,273 | -0.09(-0.11%) |
Jul 26, 2019 | 76.56 | 76.65 | 76.47 | 76.65 | 1,294,734 | +0.01(+0.01%) |
Jul 25, 2019 | 76.62 | 76.67 | 76.37 | 76.64 | 1,434,425 | -0.04(-0.06%) |
Jul 24, 2019 | 76.64 | 76.73 | 76.59 | 76.68 | 1,660,391 | +0.12(+0.16%) |
Jul 23, 2019 | 76.56 | 76.61 | 76.45 | 76.56 | 2,655,428 | +0.03(+0.03%) |
Jul 22, 2019 | 76.51 | 76.60 | 76.49 | 76.54 | 1,139,374 | +0.11(+0.15%) |
Jul 19, 2019 | 76.43 | 76.51 | 76.32 | 76.43 | 1,543,500 | -0.09(-0.12%) |
Jul 18, 2019 | 76.31 | 76.57 | 76.25 | 76.52 | 1,652,217 | +0.26(+0.34%) |
Jul 17, 2019 | 76.10 | 76.34 | 76.10 | 76.27 | 2,064,992 | +0.29(+0.38%) |
Jul 16, 2019 | 75.98 | 76.01 | 75.89 | 75.98 | 1,897,566 | -0.12(-0.16%) |
Jul 15, 2019 | 76.10 | 76.14 | 76.07 | 76.10 | 1,005,877 | +0.03(+0.03%) |
Jul 12, 2019 | 75.98 | 76.09 | 75.95 | 76.07 | 1,448,615 | +0.07(+0.09%) |
Jul 11, 2019 | 76.16 | 76.21 | 75.93 | 76.00 | 1,756,830 | -0.29(-0.38%) |
Jul 10, 2019 | 76.22 | 76.32 | 76.18 | 76.29 | 1,362,251 | +0.17(+0.22%) |
Jul 09, 2019 | 76.24 | 76.24 | 76.08 | 76.12 | 1,138,758 | -0.08(-0.10%) |
Jul 08, 2019 | 76.48 | 76.48 | 76.19 | 76.20 | 1,546,629 | -0.13(-0.17%) |
Jul 05, 2019 | 76.31 | 76.38 | 76.04 | 76.33 | 3,710,617 | -0.41(-0.53%) |
Jul 03, 2019 | 76.65 | 76.73 | 76.63 | 76.73 | 2,618,321 | +0.14(+0.18%) |
Jul 02, 2019 | 76.53 | 76.66 | 76.49 | 76.60 | 4,067,983 | +0.16(+0.21%) |
Jul 01, 2019 | 76.50 | 76.57 | 76.34 | 76.44 | 1,794,890 | +0.05(+0.07%) |
Jun 28, 2019 | 76.25 | 76.40 | 76.21 | 76.38 | 1,192,406 | +0.09(+0.12%) |
Jun 27, 2019 | 76.08 | 76.29 | 76.08 | 76.29 | 1,666,152 | +0.29(+0.38%) |
Jun 26, 2019 | 76.16 | 76.18 | 75.97 | 76.00 | 5,925,908 | -0.18(-0.23%) |
Jun 25, 2019 | 76.24 | 76.29 | 76.05 | 76.18 | 10,698,589 | -0.01(-0.01%) |
Jun 24, 2019 | 76.15 | 76.27 | 76.12 | 76.19 | 5,095,302 | +0.11(+0.15%) |
Jun 21, 2019 | 76.06 | 76.12 | 75.96 | 76.08 | 1,453,425 | -0.14(-0.19%) |
Jun 20, 2019 | 76.21 | 76.37 | 76.15 | 76.22 | 4,420,574 | +0.35(+0.46%) |
Jun 19, 2019 | 75.47 | 76.02 | 75.44 | 75.87 | 2,106,670 | +0.26(+0.34%) |
Jun 18, 2019 | 75.64 | 75.73 | 75.49 | 75.62 | 1,441,365 | +0.35(+0.46%) |
Jun 17, 2019 | 75.30 | 75.34 | 75.23 | 75.27 | 1,583,957 | -0.05(-0.07%) |
Jun 14, 2019 | 75.19 | 75.33 | 75.12 | 75.32 | 1,205,345 | +0.00(+0.00%) |
Jun 13, 2019 | 75.19 | 75.38 | 75.19 | 75.32 | 1,813,302 | +0.21(+0.28%) |
Jun 12, 2019 | 75.02 | 75.13 | 75.01 | 75.11 | 1,344,405 | +0.12(+0.16%) |
Jun 11, 2019 | 74.98 | 75.05 | 74.96 | 74.99 | 1,465,172 | +0.00(+0.00%) |
Jun 10, 2019 | 75.08 | 75.11 | 74.98 | 74.99 | 2,515,508 | -0.21(-0.28%) |
Jun 07, 2019 | 75.22 | 75.36 | 75.13 | 75.20 | 1,617,753 | +0.28(+0.37%) |
Jun 06, 2019 | 74.90 | 75.02 | 74.85 | 74.92 | 1,533,848 | -0.01(-0.01%) |
Jun 05, 2019 | 75.01 | 75.12 | 74.90 | 74.93 | 1,833,687 | +0.04(+0.06%) |
Jun 04, 2019 | 74.81 | 74.89 | 74.69 | 74.89 | 4,000,506 | +0.03(+0.03%) |
Jun 03, 2019 | 74.72 | 74.87 | 74.58 | 74.86 | 5,383,904 | +0.22(+0.30%) |
May 31, 2019 | 74.42 | 74.64 | 74.34 | 74.64 | 3,244,446 | +0.23(+0.31%) |
May 30, 2019 | 74.22 | 74.44 | 74.16 | 74.41 | 2,906,430 | +0.31(+0.42%) |
May 29, 2019 | 74.17 | 74.23 | 74.10 | 74.10 | 2,657,355 | +0.00(+0.00%) |
May 28, 2019 | 74.14 | 74.19 | 74.08 | 74.10 | 961,439 | +0.09(+0.13%) |
May 24, 2019 | 73.94 | 74.02 | 73.91 | 74.00 | 890,373 | +0.09(+0.13%) |
May 23, 2019 | 73.80 | 74.01 | 73.77 | 73.91 | 2,316,019 | +0.15(+0.21%) |
May 22, 2019 | 73.67 | 73.78 | 73.65 | 73.76 | 1,477,862 | +0.14(+0.18%) |
May 21, 2019 | 73.67 | 73.67 | 73.59 | 73.62 | 1,773,997 | -0.08(-0.10%) |
May 20, 2019 | 73.80 | 73.84 | 73.65 | 73.70 | 1,197,809 | -0.20(-0.28%) |
May 17, 2019 | 73.91 | 73.93 | 73.79 | 73.90 | 1,332,610 | +0.07(+0.09%) |
May 16, 2019 | 73.83 | 73.85 | 73.76 | 73.83 | 2,559,387 | -0.05(-0.07%) |
May 15, 2019 | 73.92 | 73.94 | 73.77 | 73.89 | 2,513,853 | +0.22(+0.30%) |
May 14, 2019 | 73.66 | 73.69 | 73.63 | 73.67 | 1,153,997 | +0.01(+0.02%) |
May 13, 2019 | 73.66 | 73.73 | 73.58 | 73.65 | 2,295,389 | +0.11(+0.15%) |
May 10, 2019 | 73.56 | 73.59 | 73.51 | 73.54 | 1,227,714 | -0.00(-0.01%) |
May 09, 2019 | 73.62 | 73.73 | 73.47 | 73.55 | 931,807 | +0.11(+0.15%) |
May 08, 2019 | 73.68 | 73.68 | 73.43 | 73.44 | 1,348,723 | -0.17(-0.23%) |
May 07, 2019 | 73.67 | 73.67 | 73.59 | 73.61 | 1,285,796 | +0.05(+0.07%) |
May 06, 2019 | 73.50 | 73.63 | 73.47 | 73.56 | 2,776,279 | +0.15(+0.21%) |
May 03, 2019 | 73.33 | 73.45 | 73.33 | 73.40 | 1,429,128 | +0.11(+0.15%) |
May 02, 2019 | 73.41 | 73.41 | 73.18 | 73.29 | 1,471,364 | -0.12(-0.16%) |