Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 76.66 | 76.66 | 76.53 | 76.55 | 2,043,924 | -0.02(-0.02%) |
Apr 29, 2020 | 76.53 | 76.59 | 76.52 | 76.57 | 1,676,492 | +0.12(+0.16%) |
Apr 28, 2020 | 76.44 | 76.50 | 76.44 | 76.45 | 1,271,699 | +0.01(+0.01%) |
Apr 27, 2020 | 76.38 | 76.50 | 76.37 | 76.44 | 2,372,556 | -0.02(-0.02%) |
Apr 24, 2020 | 76.50 | 76.53 | 76.45 | 76.46 | 1,484,805 | -0.04(-0.05%) |
Apr 23, 2020 | 76.54 | 76.54 | 76.45 | 76.50 | 1,604,702 | +0.06(+0.08%) |
Apr 22, 2020 | 76.47 | 76.62 | 76.42 | 76.43 | 1,323,642 | -0.04(-0.05%) |
Apr 21, 2020 | 76.48 | 76.56 | 76.41 | 76.47 | 1,809,330 | -0.01(-0.01%) |
Apr 20, 2020 | 76.67 | 76.67 | 76.43 | 76.48 | 7,243,046 | -0.10(-0.13%) |
Apr 17, 2020 | 76.73 | 76.73 | 76.57 | 76.58 | 2,367,610 | +0.01(+0.01%) |
Apr 16, 2020 | 76.72 | 76.72 | 76.57 | 76.57 | 1,688,044 | -0.03(-0.04%) |
Apr 15, 2020 | 76.51 | 76.64 | 76.51 | 76.60 | 1,884,629 | +0.11(+0.15%) |
Apr 14, 2020 | 76.62 | 76.62 | 76.48 | 76.49 | 2,661,739 | +0.09(+0.12%) |
Apr 13, 2020 | 76.27 | 76.51 | 76.16 | 76.40 | 5,031,943 | -0.06(-0.07%) |
Apr 09, 2020 | 76.16 | 76.53 | 76.14 | 76.45 | 2,809,229 | +0.40(+0.52%) |
Apr 08, 2020 | 76.07 | 76.17 | 75.97 | 76.05 | 2,300,835 | +0.15(+0.20%) |
Apr 07, 2020 | 76.02 | 76.02 | 75.85 | 75.91 | 2,079,674 | +0.06(+0.09%) |
Apr 06, 2020 | 76.02 | 76.02 | 75.74 | 75.84 | 2,161,540 | +0.12(+0.16%) |
Apr 03, 2020 | 76.03 | 76.03 | 75.72 | 75.72 | 3,049,856 | -0.18(-0.23%) |
Apr 02, 2020 | 76.05 | 76.05 | 75.87 | 75.90 | 1,840,078 | +0.11(+0.15%) |
Apr 01, 2020 | 75.70 | 76.01 | 75.70 | 75.79 | 2,583,170 | -0.17(-0.23%) |
Mar 31, 2020 | 76.04 | 76.07 | 75.75 | 75.96 | 5,006,436 | +0.21(+0.28%) |
Mar 30, 2020 | 75.60 | 75.85 | 75.60 | 75.75 | 2,953,062 | +0.14(+0.18%) |
Mar 27, 2020 | 75.56 | 76.21 | 75.38 | 75.61 | 23,320,320 | -0.06(-0.07%) |
Mar 26, 2020 | 75.70 | 75.79 | 75.35 | 75.66 | 4,566,439 | -0.04(-0.05%) |
Mar 25, 2020 | 75.21 | 75.78 | 75.18 | 75.70 | 2,600,806 | +0.63(+0.84%) |
Mar 24, 2020 | 74.77 | 75.34 | 74.67 | 75.07 | 4,247,175 | +0.25(+0.33%) |
Mar 23, 2020 | 74.08 | 75.58 | 74.08 | 74.82 | 17,318,158 | +0.67(+0.90%) |
Mar 20, 2020 | 73.05 | 74.69 | 73.05 | 74.16 | 8,299,288 | +1.44(+1.98%) |
Mar 19, 2020 | 72.19 | 73.79 | 72.19 | 72.71 | 6,017,041 | -1.22(-1.65%) |
Mar 18, 2020 | 73.95 | 74.53 | 73.54 | 73.93 | 4,525,998 | -0.76(-1.01%) |
Mar 17, 2020 | 74.61 | 75.16 | 74.46 | 74.69 | 3,752,128 | -0.20(-0.27%) |
Mar 16, 2020 | 74.34 | 75.14 | 73.94 | 74.89 | 7,769,156 | -0.40(-0.53%) |
Mar 13, 2020 | 75.04 | 75.54 | 74.93 | 75.29 | 6,320,243 | -0.10(-0.13%) |
Mar 12, 2020 | 75.36 | 75.74 | 73.16 | 75.39 | 5,962,558 | -0.20(-0.27%) |
Mar 11, 2020 | 75.93 | 76.10 | 75.60 | 75.60 | 5,457,709 | -0.27(-0.35%) |
Mar 10, 2020 | 76.21 | 76.23 | 75.87 | 75.87 | 2,949,885 | -0.39(-0.51%) |
Mar 09, 2020 | 76.26 | 76.53 | 76.24 | 76.25 | 4,114,981 | -0.01(-0.01%) |
Mar 06, 2020 | 76.36 | 76.43 | 76.22 | 76.26 | 4,442,790 | +0.10(+0.13%) |
Mar 05, 2020 | 76.23 | 76.26 | 76.16 | 76.16 | 2,213,352 | +0.06(+0.09%) |
Mar 04, 2020 | 76.12 | 76.20 | 76.06 | 76.10 | 1,503,805 | +0.09(+0.12%) |
Mar 03, 2020 | 75.73 | 76.18 | 75.71 | 76.00 | 4,404,595 | +0.33(+0.44%) |
Mar 02, 2020 | 75.79 | 75.91 | 75.65 | 75.67 | 8,490,697 | +0.05(+0.07%) |
Feb 28, 2020 | 75.56 | 75.75 | 75.54 | 75.62 | 5,392,721 | +0.26(+0.34%) |
Feb 27, 2020 | 75.41 | 75.45 | 75.28 | 75.36 | 2,906,528 | +0.10(+0.13%) |
Feb 26, 2020 | 75.20 | 75.32 | 75.19 | 75.26 | 1,749,108 | +0.04(+0.05%) |
Feb 25, 2020 | 75.19 | 75.30 | 75.17 | 75.22 | 2,599,652 | +0.06(+0.09%) |
Feb 24, 2020 | 75.16 | 75.18 | 75.11 | 75.16 | 2,629,810 | +0.18(+0.25%) |
Feb 21, 2020 | 74.95 | 75.03 | 74.94 | 74.97 | 1,229,051 | +0.08(+0.11%) |
Feb 20, 2020 | 74.85 | 74.94 | 74.85 | 74.89 | 1,529,384 | +0.06(+0.07%) |
Feb 19, 2020 | 74.83 | 74.85 | 74.80 | 74.83 | 1,015,591 | -0.03(-0.04%) |
Feb 18, 2020 | 74.86 | 74.89 | 74.83 | 74.86 | 1,127,864 | +0.04(+0.05%) |
Feb 14, 2020 | 74.83 | 74.83 | 74.80 | 74.83 | 1,088,059 | +0.06(+0.07%) |
Feb 13, 2020 | 74.80 | 74.81 | 74.76 | 74.77 | 1,739,242 | +0.03(+0.04%) |
Feb 12, 2020 | 74.78 | 74.78 | 74.74 | 74.74 | 2,067,418 | -0.06(-0.07%) |
Feb 11, 2020 | 74.81 | 74.83 | 74.79 | 74.80 | 1,058,059 | -0.06(-0.07%) |
Feb 10, 2020 | 74.87 | 74.88 | 74.82 | 74.85 | 1,912,221 | +0.04(+0.05%) |
Feb 07, 2020 | 74.78 | 74.83 | 74.75 | 74.82 | 1,323,010 | +0.11(+0.15%) |
Feb 06, 2020 | 74.72 | 74.73 | 74.69 | 74.71 | 1,582,253 | +0.00(+0.00%) |
Feb 05, 2020 | 74.72 | 74.74 | 74.68 | 74.71 | 883,473 | -0.06(-0.09%) |
Feb 04, 2020 | 74.80 | 74.80 | 74.73 | 74.77 | 1,534,741 | -0.12(-0.16%) |
Feb 03, 2020 | 74.87 | 74.91 | 74.82 | 74.89 | 1,360,941 | -0.02(-0.02%) |
Jan 31, 2020 | 74.85 | 74.93 | 74.79 | 74.91 | 2,079,144 | +0.16(+0.21%) |
Jan 30, 2020 | 74.78 | 74.84 | 74.74 | 74.75 | 5,168,768 | -0.01(-0.01%) |
Jan 29, 2020 | 74.69 | 74.77 | 74.65 | 74.76 | 2,070,792 | +0.12(+0.16%) |
Jan 28, 2020 | 74.70 | 74.71 | 74.63 | 74.64 | 1,243,838 | -0.06(-0.07%) |
Jan 27, 2020 | 74.68 | 74.70 | 74.67 | 74.69 | 1,620,658 | +0.11(+0.15%) |
Jan 24, 2020 | 74.56 | 74.62 | 74.54 | 74.58 | 2,223,877 | +0.04(+0.05%) |
Jan 23, 2020 | 74.56 | 74.57 | 74.51 | 74.55 | 1,562,163 | +0.06(+0.07%) |
Jan 22, 2020 | 74.49 | 74.50 | 74.46 | 74.49 | 8,672,594 | +0.05(+0.06%) |
Jan 21, 2020 | 74.44 | 74.47 | 74.43 | 74.44 | 1,875,100 | +0.08(+0.11%) |
Jan 17, 2020 | 74.36 | 74.38 | 74.35 | 74.36 | 1,232,785 | +0.01(+0.01%) |
Jan 16, 2020 | 74.38 | 74.40 | 74.35 | 74.35 | 3,288,343 | -0.01(-0.01%) |
Jan 15, 2020 | 74.39 | 74.39 | 74.35 | 74.36 | 1,148,387 | +0.04(+0.05%) |
Jan 14, 2020 | 74.33 | 74.35 | 74.32 | 74.33 | 3,986,145 | +0.02(+0.02%) |
Jan 13, 2020 | 74.33 | 74.33 | 74.31 | 74.31 | 2,233,012 | -0.04(-0.05%) |
Jan 10, 2020 | 74.33 | 74.37 | 74.32 | 74.34 | 2,213,128 | +0.04(+0.05%) |
Jan 09, 2020 | 74.28 | 74.33 | 74.25 | 74.31 | 984,285 | +0.01(+0.01%) |
Jan 08, 2020 | 74.38 | 74.39 | 74.29 | 74.30 | 988,235 | -0.06(-0.07%) |
Jan 07, 2020 | 74.37 | 74.37 | 74.33 | 74.35 | 1,203,828 | +0.02(+0.02%) |
Jan 06, 2020 | 74.41 | 74.41 | 74.32 | 74.33 | 1,219,697 | -0.03(-0.04%) |
Jan 03, 2020 | 74.33 | 74.39 | 74.32 | 74.36 | 2,128,655 | +0.06(+0.09%) |
Jan 02, 2020 | 74.28 | 74.34 | 74.25 | 74.30 | 1,358,128 | +0.06(+0.07%) |
Dec 31, 2019 | 74.25 | 74.27 | 74.21 | 74.24 | 1,145,923 | -0.02(-0.02%) |
Dec 30, 2019 | 74.19 | 74.26 | 74.19 | 74.26 | 1,132,813 | +0.06(+0.07%) |
Dec 27, 2019 | 74.18 | 74.23 | 74.16 | 74.21 | 974,914 | +0.09(+0.12%) |
Dec 26, 2019 | 74.14 | 74.14 | 74.09 | 74.11 | 897,233 | +0.00(+0.00%) |
Dec 24, 2019 | 74.04 | 74.11 | 74.02 | 74.11 | 747,988 | +0.06(+0.07%) |
Dec 23, 2019 | 74.09 | 74.10 | 74.06 | 74.06 | 1,233,589 | -0.01(-0.01%) |
Dec 20, 2019 | 74.07 | 74.09 | 74.05 | 74.07 | 1,174,713 | -0.06(-0.07%) |
Dec 19, 2019 | 74.08 | 74.14 | 74.07 | 74.12 | 2,924,010 | +0.05(+0.06%) |
Dec 18, 2019 | 74.08 | 74.09 | 74.03 | 74.08 | 2,194,169 | +0.01(+0.01%) |
Dec 17, 2019 | 74.10 | 74.10 | 74.07 | 74.07 | 975,378 | +0.02(+0.02%) |
Dec 16, 2019 | 74.09 | 74.09 | 74.05 | 74.05 | 1,044,640 | -0.08(-0.11%) |
Dec 13, 2019 | 74.08 | 74.14 | 74.03 | 74.13 | 1,344,627 | +0.14(+0.19%) |
Dec 12, 2019 | 74.14 | 74.14 | 73.96 | 73.99 | 3,956,382 | -0.14(-0.19%) |
Dec 11, 2019 | 74.06 | 74.13 | 74.03 | 74.13 | 1,042,272 | +0.11(+0.15%) |
Dec 10, 2019 | 74.08 | 74.09 | 74.02 | 74.02 | 1,423,954 | -0.06(-0.09%) |
Dec 09, 2019 | 74.09 | 74.10 | 74.06 | 74.09 | 821,235 | +0.02(+0.02%) |
Dec 06, 2019 | 74.05 | 74.09 | 74.02 | 74.07 | 1,306,663 | -0.06(-0.07%) |
Dec 05, 2019 | 74.12 | 74.15 | 74.09 | 74.12 | 981,650 | -0.06(-0.07%) |
Dec 04, 2019 | 74.21 | 74.21 | 74.12 | 74.18 | 1,672,037 | -0.06(-0.07%) |
Dec 03, 2019 | 74.19 | 74.27 | 74.17 | 74.23 | 1,111,560 | +0.15(+0.20%) |
Dec 02, 2019 | 74.04 | 74.09 | 74.01 | 74.09 | 1,413,708 | -0.01(-0.02%) |
Nov 29, 2019 | 74.06 | 74.10 | 74.05 | 74.10 | 1,522,539 | +0.04(+0.05%) |
Nov 27, 2019 | 74.11 | 74.11 | 74.06 | 74.06 | 1,697,885 | -0.06(-0.09%) |
Nov 26, 2019 | 74.13 | 74.14 | 74.12 | 74.12 | 1,312,738 | +0.06(+0.07%) |
Nov 25, 2019 | 74.05 | 74.10 | 74.05 | 74.07 | 1,369,489 | +0.02(+0.02%) |
Nov 22, 2019 | 74.11 | 74.11 | 74.04 | 74.05 | 2,231,444 | -0.01(-0.01%) |
Nov 21, 2019 | 74.11 | 74.12 | 74.06 | 74.06 | 2,205,338 | -0.05(-0.07%) |
Nov 20, 2019 | 74.14 | 74.16 | 74.10 | 74.12 | 2,030,314 | +0.02(+0.02%) |
Nov 19, 2019 | 74.06 | 74.10 | 74.05 | 74.10 | 1,585,109 | +0.01(+0.01%) |
Nov 18, 2019 | 74.09 | 74.10 | 74.06 | 74.09 | 2,627,348 | +0.08(+0.11%) |
Nov 15, 2019 | 74.03 | 74.04 | 74.01 | 74.01 | 1,096,324 | -0.02(-0.02%) |
Nov 14, 2019 | 74.05 | 74.08 | 74.02 | 74.02 | 753,564 | +0.06(+0.09%) |
Nov 13, 2019 | 73.95 | 73.98 | 73.92 | 73.96 | 805,092 | +0.08(+0.11%) |
Nov 12, 2019 | 73.87 | 73.90 | 73.84 | 73.88 | 897,949 | +0.01(+0.01%) |
Nov 11, 2019 | 73.90 | 73.90 | 73.83 | 73.87 | 660,241 | +0.00(+0.00%) |
Nov 08, 2019 | 73.84 | 73.92 | 73.84 | 73.87 | 1,117,139 | +0.02(+0.02%) |
Nov 07, 2019 | 73.92 | 73.94 | 73.79 | 73.85 | 1,570,563 | -0.15(-0.20%) |
Nov 06, 2019 | 73.99 | 74.02 | 73.97 | 74.00 | 1,671,165 | +0.07(+0.10%) |
Nov 05, 2019 | 73.99 | 74.00 | 73.90 | 73.92 | 1,072,810 | -0.10(-0.14%) |
Nov 04, 2019 | 74.04 | 74.07 | 74.02 | 74.02 | 1,957,748 | -0.11(-0.15%) |
Nov 01, 2019 | 74.12 | 74.19 | 74.08 | 74.13 | 1,836,288 | -0.03(-0.03%) |
Oct 31, 2019 | 74.06 | 74.16 | 74.04 | 74.16 | 1,542,037 | +0.16(+0.22%) |
Oct 30, 2019 | 73.94 | 73.99 | 73.87 | 73.99 | 1,087,842 | +0.10(+0.14%) |
Oct 29, 2019 | 73.92 | 73.92 | 73.88 | 73.89 | 1,373,323 | +0.01(+0.01%) |
Oct 28, 2019 | 73.89 | 73.92 | 73.87 | 73.88 | 1,663,726 | -0.08(-0.11%) |
Oct 25, 2019 | 74.03 | 74.03 | 73.92 | 73.97 | 1,818,901 | -0.05(-0.07%) |
Oct 24, 2019 | 74.02 | 74.07 | 74.01 | 74.02 | 1,526,895 | +0.01(+0.01%) |
Oct 23, 2019 | 74.06 | 74.06 | 73.99 | 74.01 | 830,673 | +0.00(+0.00%) |
Oct 22, 2019 | 74.00 | 74.03 | 73.91 | 74.01 | 2,983,675 | +0.04(+0.05%) |
Oct 21, 2019 | 73.99 | 74.02 | 73.95 | 73.98 | 2,070,455 | -0.07(-0.10%) |
Oct 18, 2019 | 74.02 | 74.07 | 74.00 | 74.05 | 846,287 | +0.05(+0.06%) |
Oct 17, 2019 | 73.98 | 74.04 | 73.96 | 74.00 | 947,458 | +0.01(+0.01%) |
Oct 16, 2019 | 73.98 | 74.00 | 73.96 | 73.99 | 1,569,705 | +0.06(+0.09%) |
Oct 15, 2019 | 74.03 | 74.03 | 73.92 | 73.93 | 3,091,141 | -0.06(-0.09%) |
Oct 14, 2019 | 74.00 | 74.00 | 73.97 | 73.99 | 616,475 | +0.01(+0.01%) |
Oct 11, 2019 | 73.98 | 74.00 | 73.90 | 73.98 | 1,720,308 | -0.12(-0.16%) |
Oct 10, 2019 | 74.20 | 74.20 | 74.07 | 74.10 | 2,811,949 | -0.10(-0.14%) |
Oct 09, 2019 | 74.28 | 74.28 | 74.19 | 74.20 | 1,937,460 | -0.07(-0.10%) |
Oct 08, 2019 | 74.27 | 74.30 | 74.20 | 74.28 | 1,317,382 | +0.06(+0.09%) |
Oct 07, 2019 | 74.26 | 74.26 | 74.19 | 74.21 | 794,432 | -0.07(-0.10%) |
Oct 04, 2019 | 74.26 | 74.31 | 74.24 | 74.29 | 1,488,182 | -0.03(-0.04%) |
Oct 03, 2019 | 74.16 | 74.32 | 74.15 | 74.31 | 1,022,983 | +0.19(+0.26%) |
Oct 02, 2019 | 74.06 | 74.14 | 74.03 | 74.12 | 1,194,335 | +0.15(+0.20%) |
Oct 01, 2019 | 73.81 | 74.03 | 73.79 | 73.98 | 1,439,887 | +0.12(+0.17%) |
Sep 30, 2019 | 73.80 | 73.88 | 73.79 | 73.85 | 2,922,586 | +0.05(+0.06%) |
Sep 27, 2019 | 73.81 | 73.84 | 73.78 | 73.81 | 2,492,011 | +0.02(+0.02%) |
Sep 26, 2019 | 73.80 | 73.84 | 73.76 | 73.79 | 1,183,701 | +0.06(+0.09%) |
Sep 25, 2019 | 73.85 | 73.88 | 73.71 | 73.72 | 6,456,389 | -0.17(-0.24%) |
Sep 24, 2019 | 73.79 | 73.92 | 73.78 | 73.90 | 4,998,733 | +0.12(+0.16%) |
Sep 23, 2019 | 73.78 | 73.85 | 73.74 | 73.78 | 12,325,766 | +0.06(+0.09%) |
Sep 20, 2019 | 73.67 | 73.74 | 73.64 | 73.71 | 1,528,024 | +0.05(+0.07%) |
Sep 19, 2019 | 73.67 | 73.70 | 73.61 | 73.66 | 2,564,069 | +0.01(+0.01%) |
Sep 18, 2019 | 73.69 | 73.76 | 73.61 | 73.65 | 2,434,743 | +0.01(+0.01%) |
Sep 17, 2019 | 73.58 | 73.65 | 73.54 | 73.64 | 2,108,742 | +0.05(+0.07%) |
Sep 16, 2019 | 73.51 | 73.59 | 73.50 | 73.59 | 1,573,664 | +0.10(+0.14%) |
Sep 13, 2019 | 73.57 | 73.59 | 73.46 | 73.49 | 2,700,298 | -0.13(-0.17%) |
Sep 12, 2019 | 73.73 | 73.76 | 73.60 | 73.61 | 1,851,008 | -0.08(-0.11%) |
Sep 11, 2019 | 73.70 | 73.75 | 73.70 | 73.70 | 979,277 | -0.03(-0.04%) |
Sep 10, 2019 | 73.85 | 73.87 | 73.69 | 73.72 | 1,749,870 | -0.16(-0.22%) |
Sep 09, 2019 | 73.92 | 73.93 | 73.86 | 73.89 | 1,546,880 | -0.10(-0.14%) |
Sep 06, 2019 | 74.01 | 74.03 | 73.96 | 73.99 | 1,035,311 | +0.00(+0.00%) |
Sep 05, 2019 | 74.07 | 74.07 | 73.92 | 73.99 | 1,206,195 | -0.17(-0.23%) |
Sep 04, 2019 | 74.13 | 74.19 | 74.11 | 74.16 | 1,525,651 | +0.05(+0.07%) |
Sep 03, 2019 | 74.05 | 74.15 | 74.00 | 74.11 | 1,844,813 | +0.06(+0.08%) |
Aug 30, 2019 | 74.00 | 74.05 | 73.97 | 74.05 | 1,164,882 | +0.04(+0.05%) |
Aug 29, 2019 | 74.05 | 74.05 | 73.97 | 74.01 | 1,538,219 | -0.04(-0.05%) |
Aug 28, 2019 | 74.06 | 74.08 | 74.02 | 74.05 | 1,175,411 | +0.01(+0.01%) |
Aug 27, 2019 | 73.97 | 74.04 | 73.95 | 74.04 | 1,054,513 | +0.09(+0.12%) |
Aug 26, 2019 | 73.99 | 74.03 | 73.93 | 73.95 | 1,046,656 | -0.03(-0.04%) |
Aug 23, 2019 | 73.87 | 74.01 | 73.82 | 73.97 | 1,991,851 | +0.14(+0.19%) |
Aug 22, 2019 | 73.86 | 73.92 | 73.82 | 73.84 | 1,458,667 | -0.05(-0.06%) |
Aug 21, 2019 | 73.88 | 73.95 | 73.87 | 73.88 | 1,078,550 | -0.06(-0.09%) |
Aug 20, 2019 | 73.93 | 73.97 | 73.92 | 73.95 | 877,578 | +0.10(+0.14%) |
Aug 19, 2019 | 73.87 | 73.89 | 73.85 | 73.85 | 3,807,365 | -0.07(-0.10%) |
Aug 16, 2019 | 73.89 | 73.94 | 73.85 | 73.92 | 1,211,245 | +0.01(+0.01%) |
Aug 15, 2019 | 73.82 | 73.92 | 73.78 | 73.91 | 1,967,790 | +0.17(+0.24%) |
Aug 14, 2019 | 73.75 | 73.76 | 73.71 | 73.74 | 2,462,890 | +0.07(+0.10%) |
Aug 13, 2019 | 73.75 | 73.76 | 73.63 | 73.66 | 1,117,565 | -0.11(-0.15%) |
Aug 12, 2019 | 73.77 | 73.79 | 73.73 | 73.77 | 906,384 | +0.11(+0.15%) |
Aug 09, 2019 | 73.74 | 73.75 | 73.66 | 73.66 | 1,115,121 | -0.05(-0.07%) |
Aug 08, 2019 | 73.67 | 73.73 | 73.64 | 73.72 | 1,048,649 | +0.00(+0.00%) |
Aug 07, 2019 | 73.86 | 73.89 | 73.72 | 73.72 | 2,665,721 | +0.01(+0.01%) |
Aug 06, 2019 | 73.70 | 73.73 | 73.66 | 73.71 | 1,680,638 | +0.03(+0.04%) |
Aug 05, 2019 | 73.67 | 73.71 | 73.66 | 73.68 | 2,397,582 | +0.19(+0.26%) |
Aug 02, 2019 | 73.47 | 73.52 | 73.45 | 73.49 | 1,970,807 | +0.02(+0.02%) |
Aug 01, 2019 | 73.25 | 73.51 | 73.23 | 73.47 | 2,212,566 | +0.26(+0.36%) |
Jul 31, 2019 | 73.25 | 73.30 | 73.08 | 73.21 | 2,384,804 | +0.00(+0.00%) |
Jul 30, 2019 | 73.21 | 73.23 | 73.19 | 73.21 | 1,178,581 | +0.01(+0.01%) |
Jul 29, 2019 | 73.20 | 73.23 | 73.20 | 73.20 | 865,514 | +0.03(+0.04%) |
Jul 26, 2019 | 73.20 | 73.20 | 73.16 | 73.18 | 1,022,407 | -0.03(-0.04%) |
Jul 25, 2019 | 73.25 | 73.25 | 73.15 | 73.20 | 2,699,966 | -0.05(-0.06%) |
Jul 24, 2019 | 73.26 | 73.29 | 73.25 | 73.25 | 5,235,486 | +0.01(+0.01%) |
Jul 23, 2019 | 73.22 | 73.24 | 73.21 | 73.24 | 2,641,133 | +0.00(+0.00%) |
Jul 22, 2019 | 73.23 | 73.26 | 73.22 | 73.24 | 1,965,287 | +0.05(+0.06%) |
Jul 19, 2019 | 73.23 | 73.25 | 73.19 | 73.19 | 1,200,422 | -0.10(-0.14%) |
Jul 18, 2019 | 73.17 | 73.29 | 73.15 | 73.29 | 1,679,280 | +0.12(+0.16%) |
Jul 17, 2019 | 73.09 | 73.18 | 73.09 | 73.18 | 1,032,661 | +0.12(+0.16%) |
Jul 16, 2019 | 73.08 | 73.08 | 73.04 | 73.06 | 1,050,979 | -0.04(-0.05%) |
Jul 15, 2019 | 73.10 | 73.12 | 73.08 | 73.09 | 785,515 | -0.03(-0.04%) |
Jul 12, 2019 | 73.07 | 73.12 | 73.06 | 73.12 | 757,086 | +0.06(+0.09%) |
Jul 11, 2019 | 73.09 | 73.12 | 73.05 | 73.06 | 1,109,378 | -0.07(-0.10%) |
Jul 10, 2019 | 73.08 | 73.13 | 73.06 | 73.13 | 842,993 | +0.12(+0.16%) |
Jul 09, 2019 | 73.06 | 73.07 | 73.00 | 73.01 | 644,991 | -0.03(-0.04%) |
Jul 08, 2019 | 73.10 | 73.11 | 73.03 | 73.04 | 786,209 | -0.05(-0.06%) |
Jul 05, 2019 | 73.13 | 73.13 | 73.03 | 73.08 | 1,159,680 | -0.19(-0.26%) |
Jul 03, 2019 | 73.26 | 73.29 | 73.26 | 73.28 | 679,884 | +0.02(+0.02%) |
Jul 02, 2019 | 73.20 | 73.28 | 73.20 | 73.26 | 1,240,060 | +0.08(+0.11%) |
Jul 01, 2019 | 73.20 | 73.24 | 73.14 | 73.18 | 1,535,593 | -0.02(-0.02%) |
Jun 28, 2019 | 73.21 | 73.25 | 73.19 | 73.19 | 1,255,636 | -0.03(-0.04%) |
Jun 27, 2019 | 73.16 | 73.22 | 73.15 | 73.22 | 780,334 | +0.07(+0.10%) |
Jun 26, 2019 | 73.18 | 73.20 | 73.12 | 73.15 | 1,121,980 | -0.10(-0.14%) |
Jun 25, 2019 | 73.24 | 73.29 | 73.18 | 73.25 | 1,778,942 | +0.05(+0.06%) |
Jun 24, 2019 | 73.18 | 73.23 | 73.17 | 73.20 | 968,529 | +0.05(+0.06%) |
Jun 21, 2019 | 73.13 | 73.15 | 73.10 | 73.15 | 1,956,623 | -0.06(-0.09%) |
Jun 20, 2019 | 73.25 | 73.29 | 73.21 | 73.22 | 1,912,163 | +0.05(+0.07%) |
Jun 19, 2019 | 72.93 | 73.17 | 72.92 | 73.16 | 1,934,794 | +0.18(+0.25%) |
Jun 18, 2019 | 73.05 | 73.05 | 72.96 | 72.98 | 1,876,301 | +0.04(+0.05%) |
Jun 17, 2019 | 72.93 | 72.95 | 72.90 | 72.95 | 1,839,403 | -0.02(-0.02%) |
Jun 14, 2019 | 72.92 | 72.98 | 72.92 | 72.96 | 964,943 | +0.02(+0.02%) |
Jun 13, 2019 | 72.91 | 72.98 | 72.90 | 72.95 | 722,555 | +0.06(+0.09%) |
Jun 12, 2019 | 72.83 | 72.90 | 72.83 | 72.88 | 1,234,786 | +0.07(+0.10%) |
Jun 11, 2019 | 72.79 | 72.82 | 72.77 | 72.81 | 1,193,760 | -0.02(-0.02%) |
Jun 10, 2019 | 72.86 | 72.86 | 72.81 | 72.83 | 2,055,809 | -0.09(-0.12%) |
Jun 07, 2019 | 72.97 | 72.99 | 72.88 | 72.92 | 2,136,518 | +0.10(+0.14%) |
Jun 06, 2019 | 72.88 | 72.90 | 72.81 | 72.82 | 1,779,080 | -0.08(-0.11%) |
Jun 05, 2019 | 72.95 | 72.98 | 72.87 | 72.90 | 2,053,748 | +0.07(+0.10%) |
Jun 04, 2019 | 72.74 | 72.84 | 72.74 | 72.83 | 2,517,793 | -0.05(-0.07%) |
Jun 03, 2019 | 72.80 | 72.89 | 72.75 | 72.88 | 2,231,060 | +0.20(+0.27%) |
May 31, 2019 | 72.57 | 72.70 | 72.57 | 72.68 | 1,920,249 | +0.17(+0.24%) |
May 30, 2019 | 72.44 | 72.51 | 72.40 | 72.51 | 1,067,225 | +0.07(+0.10%) |
May 29, 2019 | 72.48 | 72.50 | 72.43 | 72.44 | 1,337,629 | +0.02(+0.03%) |
May 28, 2019 | 72.37 | 72.42 | 72.34 | 72.42 | 6,152,790 | +0.09(+0.13%) |
May 24, 2019 | 72.34 | 72.35 | 72.31 | 72.33 | 1,152,723 | -0.02(-0.03%) |
May 23, 2019 | 72.24 | 72.37 | 72.24 | 72.35 | 1,091,518 | +0.15(+0.21%) |
May 22, 2019 | 72.17 | 72.21 | 72.17 | 72.19 | 886,606 | +0.05(+0.08%) |
May 21, 2019 | 72.16 | 72.17 | 72.13 | 72.14 | 1,039,657 | -0.05(-0.08%) |
May 20, 2019 | 72.21 | 72.23 | 72.17 | 72.19 | 757,252 | -0.03(-0.04%) |
May 17, 2019 | 72.27 | 72.28 | 72.20 | 72.22 | 1,261,314 | +0.00(+0.00%) |
May 16, 2019 | 72.22 | 72.22 | 72.18 | 72.22 | 1,184,506 | -0.05(-0.06%) |
May 15, 2019 | 72.28 | 72.29 | 72.22 | 72.27 | 1,589,556 | +0.07(+0.10%) |
May 14, 2019 | 72.18 | 72.19 | 72.16 | 72.19 | 1,433,657 | -0.02(-0.03%) |
May 13, 2019 | 72.19 | 72.22 | 72.18 | 72.21 | 1,083,112 | +0.14(+0.19%) |
May 10, 2019 | 72.08 | 72.13 | 72.08 | 72.08 | 899,931 | +0.01(+0.01%) |
May 09, 2019 | 72.09 | 72.11 | 72.05 | 72.07 | 2,062,829 | +0.05(+0.06%) |
May 08, 2019 | 72.05 | 72.08 | 72.01 | 72.02 | 1,953,526 | -0.05(-0.06%) |
May 07, 2019 | 72.04 | 72.08 | 72.04 | 72.07 | 1,109,062 | +0.06(+0.09%) |
May 06, 2019 | 71.99 | 72.01 | 71.98 | 72.00 | 826,526 | +0.07(+0.10%) |
May 03, 2019 | 71.89 | 71.96 | 71.89 | 71.93 | 1,302,987 | +0.04(+0.05%) |
May 02, 2019 | 71.96 | 71.96 | 71.89 | 71.89 | 1,272,493 | -0.05(-0.08%) |