Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 78.59 | 78.62 | 78.42 | 78.43 | 6,014,273 | -0.06(-0.08%) |
Apr 29, 2020 | 78.54 | 78.61 | 78.40 | 78.49 | 5,431,206 | +0.05(+0.07%) |
Apr 28, 2020 | 78.42 | 78.46 | 78.33 | 78.44 | 3,479,964 | +0.23(+0.30%) |
Apr 27, 2020 | 78.45 | 78.46 | 78.19 | 78.20 | 3,478,433 | -0.28(-0.35%) |
Apr 24, 2020 | 78.47 | 78.53 | 78.39 | 78.48 | 2,535,645 | -0.03(-0.03%) |
Apr 23, 2020 | 78.48 | 78.57 | 78.42 | 78.51 | 2,886,815 | +0.13(+0.16%) |
Apr 22, 2020 | 78.37 | 78.44 | 78.26 | 78.38 | 3,615,384 | -0.06(-0.08%) |
Apr 21, 2020 | 78.60 | 78.61 | 78.37 | 78.45 | 5,035,615 | +0.10(+0.13%) |
Apr 20, 2020 | 78.45 | 78.46 | 78.28 | 78.35 | 4,134,258 | -0.13(-0.16%) |
Apr 17, 2020 | 78.61 | 78.74 | 78.35 | 78.47 | 3,936,861 | -0.11(-0.14%) |
Apr 16, 2020 | 78.54 | 78.69 | 78.42 | 78.58 | 3,860,254 | +0.04(+0.06%) |
Apr 15, 2020 | 78.19 | 78.55 | 78.15 | 78.54 | 4,376,756 | +0.39(+0.49%) |
Apr 14, 2020 | 78.32 | 78.32 | 78.07 | 78.15 | 6,491,987 | +0.04(+0.06%) |
Apr 13, 2020 | 78.32 | 78.32 | 77.92 | 78.11 | 7,827,419 | -0.30(-0.38%) |
Apr 09, 2020 | 77.75 | 78.40 | 77.75 | 78.40 | 5,657,865 | +0.85(+1.10%) |
Apr 08, 2020 | 77.34 | 77.55 | 77.25 | 77.55 | 5,101,839 | +0.20(+0.25%) |
Apr 07, 2020 | 77.28 | 77.42 | 77.13 | 77.35 | 6,705,451 | +0.07(+0.09%) |
Apr 06, 2020 | 77.34 | 77.34 | 77.08 | 77.28 | 4,879,537 | +0.24(+0.31%) |
Apr 03, 2020 | 77.12 | 77.19 | 76.92 | 77.04 | 4,632,002 | -0.04(-0.05%) |
Apr 02, 2020 | 77.18 | 77.23 | 76.98 | 77.08 | 7,092,143 | +0.36(+0.47%) |
Apr 01, 2020 | 77.18 | 77.30 | 76.67 | 76.72 | 6,689,288 | +0.39(+0.52%) |
Mar 31, 2020 | 77.13 | 77.28 | 76.32 | 76.32 | 9,533,493 | -0.72(-0.93%) |
Mar 30, 2020 | 76.92 | 77.41 | 76.92 | 77.04 | 6,744,257 | +0.08(+0.10%) |
Mar 27, 2020 | 76.34 | 77.03 | 76.20 | 76.96 | 5,563,945 | +0.41(+0.54%) |
Mar 26, 2020 | 76.05 | 76.63 | 76.04 | 76.55 | 12,081,967 | +0.35(+0.46%) |
Mar 25, 2020 | 75.24 | 76.59 | 75.24 | 76.20 | 10,797,760 | +1.08(+1.44%) |
Mar 24, 2020 | 74.18 | 75.33 | 73.99 | 75.11 | 10,479,690 | +0.01(+0.01%) |
Mar 23, 2020 | 72.62 | 75.11 | 72.61 | 75.11 | 12,271,310 | +1.63(+2.21%) |
Mar 20, 2020 | 72.16 | 73.82 | 72.15 | 73.48 | 9,913,092 | +1.23(+1.70%) |
Mar 19, 2020 | 71.31 | 72.95 | 71.16 | 72.25 | 12,309,208 | -0.04(-0.06%) |
Mar 18, 2020 | 72.83 | 73.93 | 71.81 | 72.30 | 11,268,865 | -1.79(-2.41%) |
Mar 17, 2020 | 74.71 | 75.76 | 74.03 | 74.09 | 15,242,042 | -1.56(-2.07%) |
Mar 16, 2020 | 72.72 | 75.70 | 71.10 | 75.65 | 9,405,913 | +0.79(+1.05%) |
Mar 13, 2020 | 73.05 | 75.52 | 72.88 | 74.86 | 15,809,952 | +3.03(+4.22%) |
Mar 12, 2020 | 74.65 | 75.91 | 68.40 | 71.83 | 18,992,946 | -4.13(-5.44%) |
Mar 11, 2020 | 77.60 | 78.01 | 75.89 | 75.96 | 11,755,482 | -1.47(-1.89%) |
Mar 10, 2020 | 78.19 | 78.41 | 77.43 | 77.43 | 15,853,511 | -1.06(-1.34%) |
Mar 09, 2020 | 79.59 | 79.87 | 78.43 | 78.49 | 13,917,614 | -0.17(-0.22%) |
Mar 06, 2020 | 78.88 | 78.92 | 78.39 | 78.66 | 11,380,401 | +0.54(+0.69%) |
Mar 05, 2020 | 78.14 | 78.24 | 78.05 | 78.12 | 6,022,045 | +0.30(+0.38%) |
Mar 04, 2020 | 78.03 | 78.16 | 77.80 | 77.82 | 8,326,374 | -0.02(-0.02%) |
Mar 03, 2020 | 77.41 | 78.25 | 77.39 | 77.84 | 10,427,014 | +0.75(+0.97%) |
Mar 02, 2020 | 77.64 | 77.72 | 77.09 | 77.09 | 11,355,533 | -0.34(-0.44%) |
Feb 28, 2020 | 77.21 | 77.52 | 77.11 | 77.43 | 18,351,024 | +0.51(+0.66%) |
Feb 27, 2020 | 76.98 | 77.09 | 76.86 | 76.92 | 10,652,096 | +0.09(+0.12%) |
Feb 26, 2020 | 76.82 | 77.01 | 76.75 | 76.83 | 8,982,030 | -0.04(-0.06%) |
Feb 25, 2020 | 76.83 | 76.97 | 76.81 | 76.87 | 8,883,805 | +0.06(+0.08%) |
Feb 24, 2020 | 76.90 | 76.92 | 76.80 | 76.81 | 7,075,562 | +0.24(+0.31%) |
Feb 21, 2020 | 76.54 | 76.68 | 76.51 | 76.57 | 7,352,310 | +0.19(+0.25%) |
Feb 20, 2020 | 76.29 | 76.38 | 76.26 | 76.38 | 9,416,906 | +0.19(+0.25%) |
Feb 19, 2020 | 76.18 | 76.24 | 76.14 | 76.20 | 3,482,824 | -0.01(-0.01%) |
Feb 18, 2020 | 76.24 | 76.28 | 76.15 | 76.21 | 4,084,520 | +0.12(+0.15%) |
Feb 14, 2020 | 76.14 | 76.16 | 76.08 | 76.09 | 3,438,884 | +0.08(+0.11%) |
Feb 13, 2020 | 75.98 | 76.06 | 75.95 | 76.01 | 3,196,346 | +0.07(+0.09%) |
Feb 12, 2020 | 75.95 | 75.97 | 75.90 | 75.94 | 4,624,978 | -0.09(-0.12%) |
Feb 11, 2020 | 76.12 | 76.14 | 76.02 | 76.03 | 4,257,358 | -0.12(-0.16%) |
Feb 10, 2020 | 76.17 | 76.21 | 76.10 | 76.15 | 3,121,224 | +0.12(+0.15%) |
Feb 07, 2020 | 76.01 | 76.06 | 75.95 | 76.04 | 4,672,131 | +0.23(+0.31%) |
Feb 06, 2020 | 75.78 | 75.82 | 75.72 | 75.80 | 3,849,791 | +0.07(+0.09%) |
Feb 05, 2020 | 75.76 | 75.80 | 75.71 | 75.73 | 3,963,838 | -0.12(-0.16%) |
Feb 04, 2020 | 75.88 | 75.89 | 75.79 | 75.86 | 4,684,766 | -0.23(-0.30%) |
Feb 03, 2020 | 76.05 | 76.13 | 75.94 | 76.09 | 6,757,645 | -0.07(-0.09%) |
Jan 31, 2020 | 76.05 | 76.21 | 76.03 | 76.16 | 7,034,074 | +0.20(+0.26%) |
Jan 30, 2020 | 76.02 | 76.10 | 75.90 | 75.96 | 5,385,374 | +0.02(+0.02%) |
Jan 29, 2020 | 75.85 | 75.99 | 75.82 | 75.94 | 4,691,026 | +0.21(+0.28%) |
Jan 28, 2020 | 75.81 | 75.82 | 75.68 | 75.73 | 4,484,314 | -0.13(-0.18%) |
Jan 27, 2020 | 75.85 | 75.87 | 75.78 | 75.86 | 3,602,975 | +0.25(+0.33%) |
Jan 24, 2020 | 75.54 | 75.70 | 75.52 | 75.62 | 5,107,482 | +0.12(+0.15%) |
Jan 23, 2020 | 75.50 | 75.54 | 75.45 | 75.50 | 3,486,427 | +0.13(+0.18%) |
Jan 22, 2020 | 75.33 | 75.37 | 75.30 | 75.37 | 4,707,381 | +0.06(+0.08%) |
Jan 21, 2020 | 75.24 | 75.33 | 75.18 | 75.30 | 3,268,379 | +0.19(+0.25%) |
Jan 17, 2020 | 75.05 | 75.13 | 75.03 | 75.12 | 3,470,379 | -0.01(-0.01%) |
Jan 16, 2020 | 75.13 | 75.18 | 75.08 | 75.13 | 5,372,185 | -0.04(-0.06%) |
Jan 15, 2020 | 75.16 | 75.17 | 75.08 | 75.17 | 2,913,171 | +0.12(+0.15%) |
Jan 14, 2020 | 74.98 | 75.06 | 74.97 | 75.05 | 3,921,577 | +0.11(+0.14%) |
Jan 13, 2020 | 74.97 | 74.97 | 74.89 | 74.95 | 4,194,878 | -0.04(-0.06%) |
Jan 10, 2020 | 74.95 | 75.02 | 74.89 | 74.99 | 5,081,992 | +0.12(+0.17%) |
Jan 09, 2020 | 74.72 | 74.89 | 74.68 | 74.87 | 6,610,154 | +0.09(+0.12%) |
Jan 08, 2020 | 74.92 | 74.98 | 74.72 | 74.78 | 4,126,003 | -0.12(-0.15%) |
Jan 07, 2020 | 74.98 | 74.98 | 74.87 | 74.89 | 3,402,332 | -0.06(-0.08%) |
Jan 06, 2020 | 75.07 | 75.08 | 74.90 | 74.96 | 4,166,481 | -0.09(-0.12%) |
Jan 03, 2020 | 74.97 | 75.06 | 74.89 | 75.05 | 6,028,051 | +0.27(+0.36%) |
Jan 02, 2020 | 74.79 | 74.90 | 74.74 | 74.78 | 6,188,420 | +0.10(+0.13%) |
Dec 31, 2019 | 74.67 | 74.73 | 74.60 | 74.68 | 6,660,254 | -0.08(-0.11%) |
Dec 30, 2019 | 74.59 | 74.76 | 74.56 | 74.76 | 2,876,866 | -0.03(-0.04%) |
Dec 27, 2019 | 74.77 | 74.80 | 74.74 | 74.79 | 2,178,686 | +0.11(+0.14%) |
Dec 26, 2019 | 74.64 | 74.68 | 74.56 | 74.68 | 2,286,699 | +0.07(+0.10%) |
Dec 24, 2019 | 74.48 | 74.63 | 74.46 | 74.61 | 1,889,535 | +0.07(+0.10%) |
Dec 23, 2019 | 74.62 | 74.63 | 74.48 | 74.54 | 4,707,851 | -0.05(-0.06%) |
Dec 20, 2019 | 74.52 | 74.60 | 74.48 | 74.58 | 4,103,542 | +0.02(+0.02%) |
Dec 19, 2019 | 74.53 | 74.63 | 74.49 | 74.57 | 3,647,060 | +0.05(+0.07%) |
Dec 18, 2019 | 74.63 | 74.63 | 74.46 | 74.51 | 4,260,965 | -0.10(-0.13%) |
Dec 17, 2019 | 74.71 | 74.73 | 74.58 | 74.61 | 3,694,419 | +0.01(+0.01%) |
Dec 16, 2019 | 74.68 | 74.70 | 74.58 | 74.60 | 3,237,291 | -0.20(-0.27%) |
Dec 13, 2019 | 74.66 | 74.84 | 74.51 | 74.81 | 4,363,967 | +0.34(+0.45%) |
Dec 12, 2019 | 74.77 | 74.77 | 74.38 | 74.47 | 5,228,784 | -0.36(-0.47%) |
Dec 11, 2019 | 74.70 | 74.86 | 74.67 | 74.82 | 2,905,686 | +0.25(+0.33%) |
Dec 10, 2019 | 74.67 | 74.68 | 74.55 | 74.58 | 3,039,278 | -0.05(-0.07%) |
Dec 09, 2019 | 74.71 | 74.72 | 74.62 | 74.63 | 3,145,742 | +0.02(+0.02%) |
Dec 06, 2019 | 74.56 | 74.73 | 74.52 | 74.61 | 4,638,572 | -0.10(-0.13%) |
Dec 05, 2019 | 74.67 | 74.75 | 74.62 | 74.71 | 3,207,451 | -0.08(-0.11%) |
Dec 04, 2019 | 74.87 | 74.89 | 74.69 | 74.79 | 4,363,087 | -0.15(-0.20%) |
Dec 03, 2019 | 74.79 | 75.02 | 74.75 | 74.94 | 3,819,328 | +0.40(+0.54%) |
Dec 02, 2019 | 74.49 | 74.54 | 74.42 | 74.54 | 4,216,067 | -0.20(-0.26%) |
Nov 29, 2019 | 74.74 | 74.75 | 74.65 | 74.74 | 2,859,182 | +0.00(+0.00%) |
Nov 27, 2019 | 74.75 | 74.79 | 74.72 | 74.74 | 2,586,132 | -0.12(-0.15%) |
Nov 26, 2019 | 74.83 | 74.87 | 74.79 | 74.85 | 3,617,523 | +0.12(+0.17%) |
Nov 25, 2019 | 74.71 | 74.75 | 74.68 | 74.73 | 3,885,076 | +0.07(+0.09%) |
Nov 22, 2019 | 74.69 | 74.70 | 74.59 | 74.66 | 3,518,403 | +0.04(+0.06%) |
Nov 21, 2019 | 74.64 | 74.65 | 74.54 | 74.61 | 3,134,948 | -0.12(-0.17%) |
Nov 20, 2019 | 74.67 | 74.74 | 74.61 | 74.74 | 5,553,740 | +0.20(+0.27%) |
Nov 19, 2019 | 74.46 | 74.57 | 74.45 | 74.53 | 4,187,218 | +0.08(+0.11%) |
Nov 18, 2019 | 74.47 | 74.51 | 74.43 | 74.45 | 4,118,893 | +0.11(+0.14%) |
Nov 15, 2019 | 74.32 | 74.41 | 74.30 | 74.35 | 2,641,622 | -0.03(-0.04%) |
Nov 14, 2019 | 74.42 | 74.44 | 74.36 | 74.37 | 2,593,683 | +0.21(+0.29%) |
Nov 13, 2019 | 74.18 | 74.22 | 74.12 | 74.16 | 3,034,912 | +0.13(+0.18%) |
Nov 12, 2019 | 74.01 | 74.08 | 73.93 | 74.03 | 3,465,461 | +0.04(+0.06%) |
Nov 11, 2019 | 74.04 | 74.06 | 73.93 | 73.98 | 2,172,319 | +0.04(+0.06%) |
Nov 08, 2019 | 73.99 | 74.11 | 73.93 | 73.94 | 2,402,858 | -0.07(-0.10%) |
Nov 07, 2019 | 74.14 | 74.14 | 73.82 | 74.01 | 4,248,834 | -0.38(-0.51%) |
Nov 06, 2019 | 74.26 | 74.43 | 74.24 | 74.39 | 3,549,378 | +0.16(+0.22%) |
Nov 05, 2019 | 74.29 | 74.30 | 74.14 | 74.23 | 3,260,160 | -0.26(-0.35%) |
Nov 04, 2019 | 74.52 | 74.53 | 74.44 | 74.49 | 2,756,991 | -0.21(-0.28%) |
Nov 01, 2019 | 74.70 | 74.80 | 74.58 | 74.70 | 3,126,141 | -0.07(-0.09%) |
Oct 31, 2019 | 74.62 | 74.78 | 74.58 | 74.77 | 3,483,700 | +0.35(+0.48%) |
Oct 30, 2019 | 74.26 | 74.42 | 74.22 | 74.41 | 3,201,363 | +0.24(+0.32%) |
Oct 29, 2019 | 74.25 | 74.25 | 74.16 | 74.17 | 3,085,548 | +0.02(+0.02%) |
Oct 28, 2019 | 74.17 | 74.18 | 74.10 | 74.16 | 3,234,986 | -0.16(-0.21%) |
Oct 25, 2019 | 74.48 | 74.48 | 74.27 | 74.32 | 2,438,657 | -0.12(-0.17%) |
Oct 24, 2019 | 74.47 | 74.55 | 74.42 | 74.44 | 2,661,080 | +0.01(+0.01%) |
Oct 23, 2019 | 74.51 | 74.54 | 74.42 | 74.43 | 4,804,329 | +0.04(+0.05%) |
Oct 22, 2019 | 74.41 | 74.44 | 74.28 | 74.40 | 5,137,919 | +0.13(+0.18%) |
Oct 21, 2019 | 74.36 | 74.40 | 74.26 | 74.26 | 2,632,821 | -0.18(-0.24%) |
Oct 18, 2019 | 74.44 | 74.53 | 74.43 | 74.44 | 2,790,298 | +0.04(+0.05%) |
Oct 17, 2019 | 74.39 | 74.50 | 74.33 | 74.40 | 2,736,032 | +0.00(+0.00%) |
Oct 16, 2019 | 74.36 | 74.45 | 74.33 | 74.40 | 2,882,164 | +0.08(+0.11%) |
Oct 15, 2019 | 74.47 | 74.52 | 74.29 | 74.32 | 2,722,429 | -0.19(-0.26%) |
Oct 14, 2019 | 74.53 | 74.54 | 74.47 | 74.52 | 1,809,672 | +0.12(+0.17%) |
Oct 11, 2019 | 74.45 | 74.47 | 74.28 | 74.40 | 3,841,041 | -0.27(-0.37%) |
Oct 10, 2019 | 74.82 | 74.84 | 74.63 | 74.67 | 4,163,378 | -0.23(-0.31%) |
Oct 09, 2019 | 75.01 | 75.01 | 74.84 | 74.90 | 3,603,389 | -0.09(-0.12%) |
Oct 08, 2019 | 75.12 | 75.13 | 74.93 | 74.99 | 4,382,425 | +0.04(+0.05%) |
Oct 07, 2019 | 75.02 | 75.09 | 74.94 | 74.95 | 5,314,152 | -0.19(-0.26%) |
Oct 04, 2019 | 75.08 | 75.18 | 75.04 | 75.15 | 3,741,008 | +0.12(+0.17%) |
Oct 03, 2019 | 74.86 | 75.14 | 74.86 | 75.02 | 3,560,159 | +0.25(+0.33%) |
Oct 02, 2019 | 74.76 | 74.85 | 74.69 | 74.78 | 4,228,961 | +0.17(+0.23%) |
Oct 01, 2019 | 74.36 | 74.78 | 74.33 | 74.61 | 6,085,561 | +0.07(+0.10%) |
Sep 30, 2019 | 74.39 | 74.57 | 74.36 | 74.54 | 5,960,344 | +0.05(+0.07%) |
Sep 27, 2019 | 74.39 | 74.52 | 74.39 | 74.48 | 3,147,128 | +0.08(+0.11%) |
Sep 26, 2019 | 74.43 | 74.48 | 74.37 | 74.40 | 3,296,216 | +0.12(+0.17%) |
Sep 25, 2019 | 74.54 | 74.55 | 74.23 | 74.28 | 3,409,059 | -0.35(-0.47%) |
Sep 24, 2019 | 74.46 | 74.65 | 74.44 | 74.63 | 3,447,518 | +0.26(+0.34%) |
Sep 23, 2019 | 74.42 | 74.56 | 74.36 | 74.38 | 2,679,842 | +0.05(+0.07%) |
Sep 20, 2019 | 74.15 | 74.33 | 74.11 | 74.32 | 2,760,859 | +0.26(+0.36%) |
Sep 19, 2019 | 74.15 | 74.16 | 74.03 | 74.06 | 2,980,407 | +0.11(+0.14%) |
Sep 18, 2019 | 74.06 | 74.19 | 73.91 | 73.95 | 2,898,010 | +0.05(+0.07%) |
Sep 17, 2019 | 73.78 | 73.96 | 73.72 | 73.90 | 3,417,193 | +0.17(+0.23%) |
Sep 16, 2019 | 73.74 | 73.80 | 73.63 | 73.73 | 3,364,764 | +0.19(+0.26%) |
Sep 13, 2019 | 73.82 | 73.86 | 73.53 | 73.54 | 3,524,335 | -0.42(-0.57%) |
Sep 12, 2019 | 74.29 | 74.31 | 73.92 | 73.96 | 3,426,971 | -0.14(-0.19%) |
Sep 11, 2019 | 74.08 | 74.19 | 74.08 | 74.10 | 2,299,688 | -0.04(-0.06%) |
Sep 10, 2019 | 74.47 | 74.49 | 74.12 | 74.15 | 2,747,961 | -0.38(-0.51%) |
Sep 09, 2019 | 74.57 | 74.64 | 74.51 | 74.53 | 2,966,008 | -0.34(-0.46%) |
Sep 06, 2019 | 74.83 | 74.91 | 74.79 | 74.87 | 3,131,496 | +0.09(+0.12%) |
Sep 05, 2019 | 74.91 | 74.95 | 74.66 | 74.78 | 3,582,666 | -0.39(-0.52%) |
Sep 04, 2019 | 75.01 | 75.18 | 74.99 | 75.17 | 3,244,350 | +0.14(+0.19%) |
Sep 03, 2019 | 75.02 | 75.20 | 74.90 | 75.03 | 3,789,916 | +0.07(+0.09%) |
Aug 30, 2019 | 74.90 | 75.02 | 74.87 | 74.96 | 3,248,899 | -0.01(-0.01%) |
Aug 29, 2019 | 74.98 | 74.98 | 74.83 | 74.97 | 3,192,801 | -0.04(-0.06%) |
Aug 28, 2019 | 75.13 | 75.14 | 75.00 | 75.01 | 3,805,839 | +0.03(+0.04%) |
Aug 27, 2019 | 74.85 | 75.00 | 74.82 | 74.99 | 2,783,341 | +0.26(+0.34%) |
Aug 26, 2019 | 74.81 | 74.86 | 74.68 | 74.73 | 2,677,835 | -0.04(-0.06%) |
Aug 23, 2019 | 74.48 | 74.85 | 74.45 | 74.78 | 3,519,659 | +0.27(+0.37%) |
Aug 22, 2019 | 74.56 | 74.66 | 74.47 | 74.50 | 3,670,417 | -0.14(-0.19%) |
Aug 21, 2019 | 74.61 | 74.78 | 74.56 | 74.64 | 2,874,775 | -0.04(-0.05%) |
Aug 20, 2019 | 74.64 | 74.68 | 74.59 | 74.68 | 2,915,465 | +0.19(+0.26%) |
Aug 19, 2019 | 74.47 | 74.56 | 74.43 | 74.48 | 4,132,446 | -0.24(-0.32%) |
Aug 16, 2019 | 74.67 | 74.75 | 74.51 | 74.72 | 4,449,668 | -0.08(-0.11%) |
Aug 15, 2019 | 74.58 | 74.89 | 74.52 | 74.80 | 4,947,699 | +0.36(+0.49%) |
Aug 14, 2019 | 74.46 | 74.50 | 74.39 | 74.44 | 3,855,147 | +0.26(+0.36%) |
Aug 13, 2019 | 74.33 | 74.35 | 74.11 | 74.18 | 3,746,155 | -0.11(-0.15%) |
Aug 12, 2019 | 74.19 | 74.34 | 74.15 | 74.29 | 3,414,878 | +0.33(+0.44%) |
Aug 09, 2019 | 74.13 | 74.20 | 73.95 | 73.97 | 3,215,863 | -0.13(-0.18%) |
Aug 08, 2019 | 73.90 | 74.14 | 73.81 | 74.10 | 3,683,050 | +0.06(+0.08%) |
Aug 07, 2019 | 74.39 | 74.43 | 74.02 | 74.04 | 6,262,553 | +0.00(+0.00%) |
Aug 06, 2019 | 73.88 | 74.05 | 73.84 | 74.04 | 5,607,593 | +0.19(+0.25%) |
Aug 05, 2019 | 73.78 | 73.90 | 73.72 | 73.85 | 4,863,717 | +0.32(+0.43%) |
Aug 02, 2019 | 73.50 | 73.57 | 73.43 | 73.53 | 6,121,798 | +0.07(+0.10%) |
Aug 01, 2019 | 73.08 | 73.50 | 73.06 | 73.46 | 3,721,933 | +0.52(+0.72%) |
Jul 31, 2019 | 72.87 | 73.07 | 72.75 | 72.94 | 2,991,214 | +0.09(+0.12%) |
Jul 30, 2019 | 72.89 | 72.90 | 72.80 | 72.85 | 2,240,297 | -0.02(-0.02%) |
Jul 29, 2019 | 72.91 | 72.91 | 72.83 | 72.87 | 2,016,294 | +0.04(+0.06%) |
Jul 26, 2019 | 72.87 | 72.87 | 72.79 | 72.83 | 2,746,246 | +0.00(+0.00%) |
Jul 25, 2019 | 72.88 | 72.90 | 72.70 | 72.83 | 2,502,330 | -0.08(-0.11%) |
Jul 24, 2019 | 72.90 | 72.96 | 72.88 | 72.91 | 2,885,510 | +0.07(+0.10%) |
Jul 23, 2019 | 72.86 | 72.90 | 72.78 | 72.83 | 2,047,776 | -0.06(-0.08%) |
Jul 22, 2019 | 72.96 | 72.97 | 72.87 | 72.90 | 1,963,488 | +0.08(+0.11%) |
Jul 19, 2019 | 72.81 | 72.87 | 72.78 | 72.82 | 2,466,091 | -0.08(-0.11%) |
Jul 18, 2019 | 72.74 | 72.92 | 72.70 | 72.90 | 3,781,510 | +0.13(+0.18%) |
Jul 17, 2019 | 72.65 | 72.77 | 72.62 | 72.76 | 2,346,707 | +0.22(+0.30%) |
Jul 16, 2019 | 72.52 | 72.57 | 72.47 | 72.54 | 2,610,482 | -0.10(-0.13%) |
Jul 15, 2019 | 72.53 | 72.64 | 72.53 | 72.64 | 2,555,668 | +0.11(+0.15%) |
Jul 12, 2019 | 72.47 | 72.56 | 72.45 | 72.54 | 2,577,379 | +0.06(+0.08%) |
Jul 11, 2019 | 72.69 | 72.74 | 72.44 | 72.47 | 3,441,228 | -0.24(-0.33%) |
Jul 10, 2019 | 72.74 | 72.77 | 72.66 | 72.71 | 2,386,406 | +0.06(+0.08%) |
Jul 09, 2019 | 72.76 | 72.76 | 72.64 | 72.65 | 2,093,051 | -0.10(-0.13%) |
Jul 08, 2019 | 72.83 | 72.87 | 72.73 | 72.75 | 2,004,438 | -0.01(-0.01%) |
Jul 05, 2019 | 72.79 | 72.81 | 72.61 | 72.76 | 2,681,726 | -0.34(-0.47%) |
Jul 03, 2019 | 73.04 | 73.13 | 73.01 | 73.10 | 1,958,125 | +0.13(+0.18%) |
Jul 02, 2019 | 72.87 | 72.99 | 72.82 | 72.97 | 3,558,431 | +0.16(+0.22%) |
Jul 01, 2019 | 72.86 | 72.90 | 72.72 | 72.81 | 2,684,078 | -0.02(-0.03%) |
Jun 28, 2019 | 72.73 | 72.85 | 72.73 | 72.83 | 2,913,740 | +0.06(+0.08%) |
Jun 27, 2019 | 72.67 | 72.79 | 72.62 | 72.77 | 2,305,540 | +0.21(+0.29%) |
Jun 26, 2019 | 72.71 | 72.71 | 72.55 | 72.56 | 2,504,490 | -0.17(-0.23%) |
Jun 25, 2019 | 72.76 | 72.81 | 72.67 | 72.73 | 3,079,323 | +0.03(+0.04%) |
Jun 24, 2019 | 72.66 | 72.74 | 72.64 | 72.70 | 3,197,966 | +0.13(+0.18%) |
Jun 21, 2019 | 72.64 | 72.66 | 72.52 | 72.57 | 2,735,238 | -0.20(-0.28%) |
Jun 20, 2019 | 72.79 | 72.88 | 72.75 | 72.77 | 2,476,865 | +0.11(+0.16%) |
Jun 19, 2019 | 72.31 | 72.66 | 72.29 | 72.66 | 2,847,962 | +0.25(+0.34%) |
Jun 18, 2019 | 72.47 | 72.52 | 72.36 | 72.41 | 3,811,836 | +0.17(+0.23%) |
Jun 17, 2019 | 72.16 | 72.27 | 72.16 | 72.24 | 3,185,266 | +0.00(+0.00%) |
Jun 14, 2019 | 72.16 | 72.26 | 72.16 | 72.24 | 2,578,522 | +0.01(+0.01%) |
Jun 13, 2019 | 72.16 | 72.27 | 72.15 | 72.23 | 2,219,902 | +0.12(+0.17%) |
Jun 12, 2019 | 72.02 | 72.11 | 72.01 | 72.11 | 2,172,132 | +0.12(+0.17%) |
Jun 11, 2019 | 72.00 | 72.05 | 71.96 | 71.99 | 3,834,779 | -0.21(-0.29%) |
Jun 10, 2019 | 72.12 | 72.20 | 72.02 | 72.20 | 2,757,203 | +0.01(+0.01%) |
Jun 07, 2019 | 72.21 | 72.28 | 72.14 | 72.19 | 2,840,172 | +0.19(+0.27%) |
Jun 06, 2019 | 72.04 | 72.12 | 71.95 | 72.00 | 3,416,401 | -0.02(-0.02%) |
Jun 05, 2019 | 72.05 | 72.14 | 71.95 | 72.02 | 8,373,862 | +0.00(+0.00%) |
Jun 04, 2019 | 72.03 | 72.08 | 71.92 | 72.02 | 3,315,372 | -0.12(-0.17%) |
Jun 03, 2019 | 72.02 | 72.17 | 71.93 | 72.14 | 4,319,679 | +0.20(+0.28%) |
May 31, 2019 | 71.76 | 71.93 | 71.71 | 71.93 | 6,743,724 | +0.31(+0.44%) |
May 30, 2019 | 71.50 | 71.64 | 71.44 | 71.62 | 2,576,526 | +0.19(+0.27%) |
May 29, 2019 | 71.51 | 71.60 | 71.43 | 71.43 | 3,592,952 | -0.02(-0.02%) |
May 28, 2019 | 71.41 | 71.45 | 71.36 | 71.44 | 2,184,395 | +0.15(+0.21%) |
May 24, 2019 | 71.30 | 71.31 | 71.25 | 71.30 | 2,023,597 | +0.00(+0.00%) |
May 23, 2019 | 71.12 | 71.36 | 71.12 | 71.30 | 6,098,284 | +0.25(+0.36%) |
May 22, 2019 | 70.95 | 71.09 | 70.95 | 71.04 | 4,573,677 | +0.13(+0.19%) |
May 21, 2019 | 70.95 | 70.95 | 70.89 | 70.91 | 1,997,261 | -0.03(-0.05%) |
May 20, 2019 | 71.03 | 71.07 | 70.95 | 70.95 | 2,501,453 | -0.09(-0.12%) |
May 17, 2019 | 71.11 | 71.12 | 70.98 | 71.03 | 1,846,618 | +0.02(+0.02%) |
May 16, 2019 | 71.06 | 71.06 | 71.00 | 71.02 | 2,129,633 | -0.10(-0.15%) |
May 15, 2019 | 71.15 | 71.16 | 71.04 | 71.12 | 2,218,970 | +0.10(+0.15%) |
May 14, 2019 | 70.99 | 71.02 | 70.97 | 71.02 | 5,119,687 | +0.04(+0.06%) |
May 13, 2019 | 70.95 | 71.02 | 70.94 | 70.97 | 3,918,015 | +0.15(+0.21%) |
May 10, 2019 | 70.84 | 70.91 | 70.81 | 70.82 | 5,350,300 | -0.01(-0.01%) |
May 09, 2019 | 70.89 | 70.91 | 70.73 | 70.83 | 2,202,106 | +0.07(+0.10%) |
May 08, 2019 | 70.87 | 70.90 | 70.76 | 70.76 | 5,431,131 | -0.05(-0.07%) |
May 07, 2019 | 70.81 | 70.85 | 70.77 | 70.81 | 3,685,302 | +0.19(+0.27%) |
May 06, 2019 | 70.73 | 70.77 | 70.62 | 70.62 | 2,584,442 | +0.00(+0.00%) |
May 03, 2019 | 70.60 | 70.67 | 70.57 | 70.62 | 2,146,499 | +0.13(+0.19%) |
May 02, 2019 | 70.60 | 70.61 | 70.44 | 70.49 | 2,356,386 | -0.16(-0.22%) |