Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 92.55 | 92.81 | 91.52 | 91.57 | 266,387 | -0.92(-0.99%) |
Apr 29, 2020 | 93.01 | 93.31 | 92.15 | 92.49 | 1,046,515 | -0.52(-0.56%) |
Apr 28, 2020 | 92.42 | 93.09 | 92.36 | 93.01 | 305,348 | +1.03(+1.11%) |
Apr 27, 2020 | 93.06 | 93.06 | 91.85 | 91.99 | 426,917 | -1.60(-1.71%) |
Apr 24, 2020 | 92.93 | 93.65 | 92.88 | 93.59 | 457,207 | +0.14(+0.15%) |
Apr 23, 2020 | 93.13 | 93.73 | 93.02 | 93.44 | 205,400 | +0.57(+0.61%) |
Apr 22, 2020 | 93.26 | 93.39 | 92.55 | 92.88 | 352,970 | -0.98(-1.04%) |
Apr 21, 2020 | 94.29 | 94.37 | 93.56 | 93.86 | 323,225 | +1.06(+1.14%) |
Apr 20, 2020 | 92.33 | 92.80 | 92.11 | 92.80 | 733,026 | +0.74(+0.80%) |
Apr 17, 2020 | 93.09 | 93.67 | 91.70 | 92.06 | 664,129 | -1.08(-1.16%) |
Apr 16, 2020 | 92.68 | 93.38 | 92.67 | 93.14 | 1,256,082 | +0.91(+0.98%) |
Apr 15, 2020 | 91.51 | 92.46 | 91.42 | 92.23 | 337,563 | +2.27(+2.52%) |
Apr 14, 2020 | 89.95 | 90.40 | 89.72 | 89.96 | 378,172 | -0.10(-0.11%) |
Apr 13, 2020 | 90.30 | 90.98 | 89.94 | 90.06 | 325,801 | -0.50(-0.56%) |
Apr 09, 2020 | 90.05 | 90.95 | 89.94 | 90.57 | 645,227 | -0.01(-0.01%) |
Apr 08, 2020 | 90.67 | 91.15 | 90.22 | 90.58 | 452,934 | -0.59(-0.65%) |
Apr 07, 2020 | 90.49 | 91.37 | 89.98 | 91.17 | 453,459 | -0.90(-0.98%) |
Apr 06, 2020 | 91.72 | 92.42 | 91.38 | 92.07 | 296,654 | -0.34(-0.37%) |
Apr 03, 2020 | 92.45 | 93.36 | 92.31 | 92.41 | 442,641 | +0.08(+0.09%) |
Apr 02, 2020 | 92.85 | 92.89 | 91.75 | 92.33 | 326,018 | +0.86(+0.94%) |
Apr 01, 2020 | 93.01 | 93.01 | 91.26 | 91.47 | 809,016 | +0.78(+0.86%) |
Mar 31, 2020 | 90.69 | 91.64 | 90.36 | 90.69 | 678,397 | -0.43(-0.47%) |
Mar 30, 2020 | 92.30 | 93.35 | 90.98 | 91.12 | 388,400 | -0.83(-0.90%) |
Mar 27, 2020 | 90.73 | 92.35 | 90.28 | 91.95 | 308,858 | +2.19(+2.44%) |
Mar 26, 2020 | 90.18 | 90.86 | 89.25 | 89.76 | 1,571,123 | +0.25(+0.28%) |
Mar 25, 2020 | 89.56 | 91.44 | 88.70 | 89.50 | 370,875 | -0.04(-0.05%) |
Mar 24, 2020 | 88.35 | 90.66 | 87.73 | 89.55 | 776,445 | -1.08(-1.19%) |
Mar 23, 2020 | 87.14 | 91.12 | 86.25 | 90.63 | 804,639 | +3.49(+4.01%) |
Mar 20, 2020 | 84.40 | 87.13 | 83.50 | 87.13 | 846,269 | +5.42(+6.64%) |
Mar 19, 2020 | 80.81 | 84.39 | 80.09 | 81.71 | 2,111,198 | +0.81(+1.00%) |
Mar 18, 2020 | 83.95 | 85.04 | 76.60 | 80.90 | 1,630,368 | -3.39(-4.03%) |
Mar 17, 2020 | 89.78 | 90.68 | 84.18 | 84.30 | 653,020 | -5.93(-6.58%) |
Mar 16, 2020 | 86.98 | 90.57 | 86.26 | 90.23 | 1,377,687 | +5.12(+6.01%) |
Mar 13, 2020 | 85.11 | 86.32 | 83.22 | 85.11 | 1,004,429 | -1.20(-1.39%) |
Mar 12, 2020 | 89.40 | 91.37 | 85.29 | 86.32 | 1,675,883 | -1.11(-1.27%) |
Mar 11, 2020 | 90.74 | 91.86 | 87.10 | 87.43 | 1,040,013 | -2.42(-2.69%) |
Mar 10, 2020 | 93.22 | 94.94 | 89.43 | 89.85 | 825,523 | -4.45(-4.72%) |
Mar 09, 2020 | 95.44 | 98.55 | 94.30 | 94.30 | 1,684,971 | +2.98(+3.26%) |
Mar 06, 2020 | 91.74 | 92.62 | 90.01 | 91.32 | 1,075,268 | +4.27(+4.91%) |
Mar 05, 2020 | 86.34 | 87.20 | 86.20 | 87.04 | 360,938 | +1.98(+2.33%) |
Mar 04, 2020 | 85.95 | 86.41 | 84.79 | 85.06 | 1,834,661 | -0.86(-1.00%) |
Mar 03, 2020 | 84.49 | 87.63 | 83.69 | 85.92 | 852,220 | +1.35(+1.59%) |
Mar 02, 2020 | 85.30 | 85.98 | 84.48 | 84.57 | 1,122,050 | -0.64(-0.75%) |
Feb 28, 2020 | 84.75 | 85.55 | 84.57 | 85.22 | 1,674,496 | +1.82(+2.18%) |
Feb 27, 2020 | 83.80 | 83.99 | 82.79 | 83.40 | 1,922,105 | +0.88(+1.06%) |
Feb 26, 2020 | 82.29 | 83.23 | 82.08 | 82.52 | 1,022,841 | -0.48(-0.58%) |
Feb 25, 2020 | 82.40 | 83.25 | 82.40 | 83.00 | 1,165,452 | +0.58(+0.71%) |
Feb 24, 2020 | 82.76 | 82.81 | 82.31 | 82.42 | 552,645 | +1.18(+1.46%) |
Feb 21, 2020 | 81.11 | 81.67 | 81.04 | 81.24 | 1,174,747 | +0.74(+0.91%) |
Feb 20, 2020 | 80.19 | 80.62 | 80.15 | 80.50 | 192,160 | +0.61(+0.76%) |
Feb 19, 2020 | 79.69 | 79.93 | 79.60 | 79.89 | 387,189 | +0.04(+0.06%) |
Feb 18, 2020 | 79.81 | 80.16 | 79.58 | 79.85 | 241,035 | +0.48(+0.61%) |
Feb 14, 2020 | 79.47 | 79.63 | 79.30 | 79.36 | 241,731 | +0.33(+0.42%) |
Feb 13, 2020 | 78.78 | 79.16 | 78.69 | 79.03 | 148,249 | +0.27(+0.34%) |
Feb 12, 2020 | 78.76 | 78.83 | 78.56 | 78.76 | 151,849 | -0.38(-0.48%) |
Feb 11, 2020 | 79.40 | 79.46 | 79.05 | 79.14 | 155,270 | -0.39(-0.50%) |
Feb 10, 2020 | 79.66 | 79.74 | 79.45 | 79.53 | 192,109 | +0.24(+0.31%) |
Feb 07, 2020 | 79.22 | 79.45 | 79.07 | 79.29 | 377,824 | +0.88(+1.12%) |
Feb 06, 2020 | 78.09 | 78.48 | 78.02 | 78.41 | 159,696 | +0.39(+0.49%) |
Feb 05, 2020 | 78.19 | 78.37 | 77.94 | 78.03 | 218,913 | -0.82(-1.05%) |
Feb 04, 2020 | 79.08 | 79.08 | 78.58 | 78.85 | 245,860 | -1.10(-1.38%) |
Feb 03, 2020 | 79.62 | 80.01 | 79.14 | 79.95 | 1,238,377 | +0.01(+0.02%) |
Jan 31, 2020 | 79.58 | 80.01 | 79.52 | 79.94 | 505,814 | +0.71(+0.89%) |
Jan 30, 2020 | 79.44 | 79.81 | 79.12 | 79.23 | 239,776 | -0.03(-0.03%) |
Jan 29, 2020 | 78.62 | 79.31 | 78.62 | 79.26 | 153,096 | +0.81(+1.03%) |
Jan 28, 2020 | 78.92 | 78.97 | 78.32 | 78.46 | 263,953 | -0.62(-0.78%) |
Jan 27, 2020 | 78.95 | 79.09 | 78.70 | 79.07 | 350,382 | +1.16(+1.49%) |
Jan 24, 2020 | 77.59 | 78.17 | 77.52 | 77.91 | 288,222 | +0.64(+0.82%) |
Jan 23, 2020 | 77.23 | 77.52 | 77.22 | 77.27 | 495,515 | +0.51(+0.66%) |
Jan 22, 2020 | 76.65 | 76.85 | 76.58 | 76.76 | 172,146 | +0.23(+0.30%) |
Jan 21, 2020 | 76.19 | 76.61 | 76.14 | 76.53 | 179,051 | +0.74(+0.98%) |
Jan 17, 2020 | 75.51 | 75.80 | 75.40 | 75.79 | 370,364 | -0.55(-0.73%) |
Jan 16, 2020 | 76.38 | 76.48 | 76.10 | 76.34 | 194,641 | -0.26(-0.34%) |
Jan 15, 2020 | 76.50 | 76.64 | 76.27 | 76.60 | 175,087 | +0.51(+0.67%) |
Jan 14, 2020 | 75.79 | 76.10 | 75.79 | 76.09 | 159,235 | +0.39(+0.52%) |
Jan 13, 2020 | 75.66 | 75.76 | 75.40 | 75.70 | 210,457 | -0.25(-0.33%) |
Jan 10, 2020 | 75.50 | 75.95 | 75.50 | 75.95 | 200,157 | +0.64(+0.84%) |
Jan 09, 2020 | 74.65 | 75.40 | 74.61 | 75.31 | 187,258 | +0.22(+0.30%) |
Jan 08, 2020 | 75.71 | 75.89 | 74.82 | 75.09 | 326,819 | -0.43(-0.57%) |
Jan 07, 2020 | 75.84 | 75.97 | 75.52 | 75.52 | 326,568 | -0.40(-0.53%) |
Jan 06, 2020 | 76.64 | 76.64 | 75.81 | 75.92 | 291,318 | -0.37(-0.48%) |
Jan 03, 2020 | 75.86 | 76.33 | 75.66 | 76.29 | 346,783 | +1.12(+1.49%) |
Jan 02, 2020 | 74.94 | 75.44 | 74.94 | 75.17 | 505,624 | +0.66(+0.89%) |
Dec 31, 2019 | 74.76 | 74.86 | 74.37 | 74.51 | 183,394 | -0.58(-0.77%) |
Dec 30, 2019 | 74.56 | 75.14 | 74.46 | 75.09 | 226,216 | -0.23(-0.31%) |
Dec 27, 2019 | 75.41 | 75.48 | 75.32 | 75.32 | 105,610 | +0.11(+0.14%) |
Dec 26, 2019 | 75.08 | 75.27 | 74.92 | 75.22 | 100,355 | +0.13(+0.18%) |
Dec 24, 2019 | 74.58 | 75.18 | 74.56 | 75.08 | 45,820 | +0.29(+0.38%) |
Dec 23, 2019 | 75.07 | 75.15 | 74.64 | 74.80 | 157,471 | -0.16(-0.21%) |
Dec 20, 2019 | 74.71 | 75.01 | 74.59 | 74.95 | 104,373 | +0.12(+0.17%) |
Dec 19, 2019 | 74.64 | 75.08 | 74.51 | 74.83 | 346,502 | +0.06(+0.08%) |
Dec 18, 2019 | 75.22 | 75.28 | 74.66 | 74.77 | 149,823 | -0.58(-0.77%) |
Dec 17, 2019 | 75.65 | 75.75 | 75.19 | 75.35 | 94,836 | -0.12(-0.15%) |
Dec 16, 2019 | 75.82 | 75.82 | 75.28 | 75.46 | 248,333 | -0.65(-0.86%) |
Dec 13, 2019 | 75.62 | 76.35 | 75.19 | 76.11 | 279,412 | +0.84(+1.12%) |
Dec 12, 2019 | 76.20 | 76.25 | 74.84 | 75.28 | 531,322 | -1.19(-1.55%) |
Dec 11, 2019 | 76.25 | 76.69 | 76.22 | 76.46 | 203,025 | +0.57(+0.75%) |
Dec 10, 2019 | 76.24 | 76.27 | 75.81 | 75.89 | 614,168 | -0.04(-0.05%) |
Dec 09, 2019 | 76.13 | 76.17 | 75.89 | 75.93 | 161,290 | +0.21(+0.28%) |
Dec 06, 2019 | 75.61 | 76.12 | 75.52 | 75.71 | 472,929 | -0.49(-0.64%) |
Dec 05, 2019 | 75.92 | 76.34 | 75.88 | 76.20 | 714,933 | -0.30(-0.40%) |
Dec 04, 2019 | 76.85 | 76.92 | 76.22 | 76.51 | 229,981 | -0.73(-0.95%) |
Dec 03, 2019 | 76.68 | 77.58 | 76.61 | 77.24 | 294,076 | +1.50(+1.98%) |
Dec 02, 2019 | 75.65 | 75.89 | 75.55 | 75.74 | 542,839 | -1.01(-1.32%) |
Nov 29, 2019 | 76.85 | 76.89 | 76.39 | 76.75 | 324,466 | -0.14(-0.19%) |
Nov 27, 2019 | 76.87 | 77.00 | 76.74 | 76.89 | 92,336 | -0.22(-0.29%) |
Nov 26, 2019 | 77.09 | 77.21 | 77.02 | 77.12 | 199,820 | +0.44(+0.57%) |
Nov 25, 2019 | 76.68 | 76.80 | 76.61 | 76.68 | 141,663 | +0.20(+0.27%) |
Nov 22, 2019 | 76.58 | 76.64 | 76.35 | 76.47 | 215,862 | +0.10(+0.13%) |
Nov 21, 2019 | 76.34 | 76.55 | 76.08 | 76.38 | 1,288,000 | -0.44(-0.57%) |
Nov 20, 2019 | 76.47 | 76.84 | 76.42 | 76.81 | 137,335 | +0.79(+1.04%) |
Nov 19, 2019 | 75.68 | 76.14 | 75.68 | 76.02 | 346,621 | +0.56(+0.74%) |
Nov 18, 2019 | 75.57 | 75.77 | 75.42 | 75.46 | 2,038,004 | +0.18(+0.24%) |
Nov 15, 2019 | 75.17 | 75.53 | 75.16 | 75.28 | 222,033 | -0.09(-0.12%) |
Nov 14, 2019 | 75.33 | 75.66 | 75.29 | 75.37 | 155,178 | +0.75(+1.00%) |
Nov 13, 2019 | 74.81 | 74.91 | 74.50 | 74.62 | 135,623 | +0.45(+0.61%) |
Nov 12, 2019 | 73.98 | 74.32 | 73.75 | 74.17 | 148,588 | +0.23(+0.31%) |
Nov 11, 2019 | 73.95 | 74.12 | 73.69 | 73.93 | 132,285 | +0.09(+0.12%) |
Nov 08, 2019 | 73.97 | 74.35 | 73.76 | 73.84 | 325,476 | -0.30(-0.41%) |
Nov 07, 2019 | 74.59 | 74.59 | 73.56 | 74.15 | 339,425 | -1.29(-1.71%) |
Nov 06, 2019 | 75.48 | 75.64 | 75.14 | 75.44 | 171,003 | +0.41(+0.55%) |
Nov 05, 2019 | 75.04 | 75.14 | 74.79 | 75.03 | 259,458 | -0.80(-1.06%) |
Nov 04, 2019 | 75.97 | 76.08 | 75.74 | 75.83 | 345,019 | -0.96(-1.25%) |
Nov 01, 2019 | 76.94 | 77.23 | 76.43 | 76.80 | 385,163 | -0.25(-0.33%) |
Oct 31, 2019 | 76.65 | 77.29 | 76.65 | 77.05 | 220,634 | +1.01(+1.33%) |
Oct 30, 2019 | 75.26 | 76.08 | 75.25 | 76.03 | 312,709 | +1.01(+1.35%) |
Oct 29, 2019 | 75.13 | 75.20 | 74.91 | 75.02 | 308,739 | +0.07(+0.10%) |
Oct 28, 2019 | 75.12 | 75.12 | 74.80 | 74.95 | 288,519 | -0.64(-0.85%) |
Oct 25, 2019 | 76.17 | 76.17 | 75.52 | 75.59 | 345,221 | -0.37(-0.49%) |
Oct 24, 2019 | 76.25 | 76.52 | 75.89 | 75.96 | 177,087 | -0.12(-0.16%) |
Oct 23, 2019 | 76.43 | 76.56 | 76.09 | 76.09 | 375,841 | +0.06(+0.08%) |
Oct 22, 2019 | 76.08 | 76.15 | 75.73 | 76.02 | 134,556 | +0.43(+0.56%) |
Oct 21, 2019 | 75.65 | 75.88 | 75.50 | 75.60 | 100,301 | -0.58(-0.76%) |
Oct 18, 2019 | 76.27 | 76.53 | 76.13 | 76.17 | 538,347 | -0.04(-0.05%) |
Oct 17, 2019 | 76.15 | 76.60 | 76.04 | 76.21 | 645,496 | -0.12(-0.16%) |
Oct 16, 2019 | 76.17 | 76.41 | 76.04 | 76.33 | 315,040 | +0.09(+0.12%) |
Oct 15, 2019 | 76.75 | 76.90 | 76.17 | 76.25 | 185,224 | -0.85(-1.11%) |
Oct 14, 2019 | 77.16 | 77.20 | 77.00 | 77.10 | 105,617 | +0.43(+0.56%) |
Oct 11, 2019 | 76.93 | 76.97 | 76.25 | 76.67 | 788,355 | -0.92(-1.18%) |
Oct 10, 2019 | 78.07 | 78.07 | 77.31 | 77.59 | 367,104 | -1.09(-1.38%) |
Oct 09, 2019 | 78.86 | 78.86 | 78.42 | 78.67 | 426,030 | -0.48(-0.61%) |
Oct 08, 2019 | 79.53 | 79.55 | 78.86 | 79.15 | 522,938 | +0.18(+0.23%) |
Oct 07, 2019 | 79.13 | 79.32 | 78.90 | 78.98 | 291,442 | -0.62(-0.78%) |
Oct 04, 2019 | 79.23 | 79.62 | 79.15 | 79.60 | 823,652 | +0.58(+0.73%) |
Oct 03, 2019 | 78.52 | 79.40 | 78.37 | 79.02 | 471,186 | +0.69(+0.87%) |
Oct 02, 2019 | 78.24 | 78.65 | 78.14 | 78.34 | 292,849 | +0.24(+0.31%) |
Oct 01, 2019 | 77.06 | 78.42 | 77.01 | 78.10 | 711,013 | +0.19(+0.25%) |
Sep 30, 2019 | 77.27 | 77.90 | 77.23 | 77.90 | 578,943 | +0.20(+0.25%) |
Sep 27, 2019 | 77.51 | 77.81 | 77.39 | 77.71 | 268,849 | +0.20(+0.25%) |
Sep 26, 2019 | 77.46 | 77.82 | 77.31 | 77.51 | 185,468 | +0.43(+0.55%) |
Sep 25, 2019 | 78.01 | 78.13 | 76.87 | 77.08 | 223,915 | -1.09(-1.40%) |
Sep 24, 2019 | 77.55 | 78.29 | 77.54 | 78.18 | 243,265 | +0.91(+1.18%) |
Sep 23, 2019 | 77.43 | 77.89 | 77.16 | 77.26 | 247,070 | +0.02(+0.02%) |
Sep 20, 2019 | 76.63 | 77.28 | 76.46 | 77.24 | 232,244 | +0.97(+1.27%) |
Sep 19, 2019 | 76.62 | 76.73 | 76.25 | 76.28 | 192,307 | +0.20(+0.26%) |
Sep 18, 2019 | 76.23 | 76.60 | 76.02 | 76.08 | 205,432 | +0.35(+0.46%) |
Sep 17, 2019 | 75.35 | 76.02 | 75.18 | 75.73 | 446,126 | +0.41(+0.54%) |
Sep 16, 2019 | 75.09 | 75.45 | 74.80 | 75.33 | 290,325 | +0.90(+1.20%) |
Sep 13, 2019 | 75.33 | 75.54 | 74.43 | 74.43 | 795,059 | -1.56(-2.06%) |
Sep 12, 2019 | 77.00 | 77.16 | 75.74 | 75.99 | 1,284,748 | -0.49(-0.64%) |
Sep 11, 2019 | 76.43 | 76.83 | 76.41 | 76.48 | 180,238 | -0.15(-0.20%) |
Sep 10, 2019 | 77.75 | 77.97 | 76.60 | 76.63 | 286,700 | -1.31(-1.67%) |
Sep 09, 2019 | 78.26 | 78.35 | 77.94 | 77.94 | 279,376 | -1.39(-1.76%) |
Sep 06, 2019 | 79.01 | 79.40 | 78.95 | 79.33 | 765,212 | +0.51(+0.64%) |
Sep 05, 2019 | 79.22 | 79.30 | 78.34 | 78.82 | 371,615 | -1.32(-1.65%) |
Sep 04, 2019 | 79.70 | 80.31 | 79.69 | 80.15 | 175,726 | +0.07(+0.09%) |
Sep 03, 2019 | 80.01 | 80.80 | 79.70 | 80.08 | 658,701 | +0.12(+0.15%) |
Aug 30, 2019 | 79.60 | 80.08 | 79.49 | 79.96 | 220,613 | +0.01(+0.01%) |
Aug 29, 2019 | 79.94 | 79.99 | 79.36 | 79.95 | 321,028 | -0.29(-0.36%) |
Aug 28, 2019 | 80.77 | 80.82 | 80.20 | 80.24 | 151,309 | +0.08(+0.10%) |
Aug 27, 2019 | 79.62 | 80.21 | 79.58 | 80.16 | 193,287 | +1.22(+1.55%) |
Aug 26, 2019 | 79.24 | 79.43 | 78.90 | 78.94 | 1,084,881 | -0.33(-0.41%) |
Aug 23, 2019 | 77.98 | 79.43 | 77.96 | 79.27 | 395,186 | +1.25(+1.61%) |
Aug 22, 2019 | 78.25 | 78.58 | 77.90 | 78.01 | 194,976 | -0.49(-0.63%) |
Aug 21, 2019 | 78.62 | 79.21 | 78.43 | 78.51 | 325,136 | -0.55(-0.70%) |
Aug 20, 2019 | 78.94 | 79.06 | 78.69 | 79.05 | 704,619 | +0.78(+1.00%) |
Aug 19, 2019 | 77.99 | 78.56 | 77.98 | 78.27 | 594,518 | -1.05(-1.32%) |
Aug 16, 2019 | 79.32 | 79.49 | 78.72 | 79.32 | 496,409 | -0.63(-0.79%) |
Aug 15, 2019 | 79.21 | 80.59 | 79.10 | 79.95 | 843,498 | +0.89(+1.12%) |
Aug 14, 2019 | 78.79 | 79.11 | 78.61 | 79.06 | 427,024 | +1.67(+2.16%) |
Aug 13, 2019 | 78.13 | 78.16 | 77.11 | 77.39 | 243,084 | -0.29(-0.38%) |
Aug 12, 2019 | 76.99 | 77.88 | 76.89 | 77.68 | 1,827,687 | +1.59(+2.08%) |
Aug 09, 2019 | 76.48 | 76.87 | 76.04 | 76.09 | 337,296 | -0.17(-0.22%) |
Aug 08, 2019 | 75.66 | 76.33 | 75.12 | 76.26 | 399,209 | +0.15(+0.20%) |
Aug 07, 2019 | 77.37 | 77.71 | 76.03 | 76.11 | 726,731 | +0.07(+0.09%) |
Aug 06, 2019 | 75.19 | 76.10 | 75.10 | 76.04 | 743,186 | +0.52(+0.69%) |
Aug 05, 2019 | 75.16 | 75.56 | 74.91 | 75.52 | 480,441 | +1.31(+1.77%) |
Aug 02, 2019 | 73.85 | 74.23 | 73.70 | 74.21 | 544,820 | +0.62(+0.84%) |
Aug 01, 2019 | 72.62 | 73.67 | 72.57 | 73.59 | 360,234 | +1.33(+1.84%) |
Jul 31, 2019 | 71.59 | 72.44 | 71.58 | 72.26 | 215,758 | +0.60(+0.84%) |
Jul 30, 2019 | 71.74 | 71.78 | 71.46 | 71.66 | 146,508 | +0.17(+0.23%) |
Jul 29, 2019 | 71.64 | 71.70 | 71.42 | 71.49 | 197,425 | +0.05(+0.07%) |
Jul 26, 2019 | 71.58 | 71.61 | 71.34 | 71.44 | 125,984 | +0.12(+0.17%) |
Jul 25, 2019 | 71.35 | 71.39 | 70.95 | 71.31 | 154,618 | -0.32(-0.44%) |
Jul 24, 2019 | 71.50 | 71.65 | 71.46 | 71.63 | 177,447 | +0.29(+0.41%) |
Jul 23, 2019 | 71.53 | 71.58 | 71.19 | 71.34 | 199,522 | -0.36(-0.51%) |
Jul 22, 2019 | 72.00 | 72.00 | 71.59 | 71.70 | 98,097 | +0.10(+0.14%) |
Jul 19, 2019 | 71.53 | 71.68 | 71.49 | 71.61 | 65,593 | -0.13(-0.18%) |
Jul 18, 2019 | 71.46 | 71.90 | 71.33 | 71.74 | 168,388 | -0.01(-0.01%) |
Jul 17, 2019 | 71.24 | 71.75 | 71.24 | 71.75 | 289,609 | +0.80(+1.13%) |
Jul 16, 2019 | 70.77 | 70.98 | 70.66 | 70.94 | 131,840 | -0.27(-0.37%) |
Jul 15, 2019 | 70.90 | 71.23 | 70.90 | 71.21 | 188,058 | +0.42(+0.60%) |
Jul 12, 2019 | 70.60 | 70.90 | 70.52 | 70.78 | 182,530 | +0.06(+0.09%) |
Jul 11, 2019 | 71.35 | 71.40 | 70.54 | 70.72 | 385,708 | -0.93(-1.30%) |
Jul 10, 2019 | 71.92 | 71.95 | 71.48 | 71.65 | 905,477 | -0.38(-0.53%) |
Jul 09, 2019 | 72.07 | 72.10 | 71.81 | 72.03 | 211,127 | -0.04(-0.05%) |
Jul 08, 2019 | 72.25 | 72.36 | 72.06 | 72.07 | 147,977 | +0.10(+0.14%) |
Jul 05, 2019 | 72.02 | 72.02 | 71.57 | 71.97 | 248,123 | -0.89(-1.23%) |
Jul 03, 2019 | 72.54 | 72.94 | 72.53 | 72.86 | 109,812 | +0.45(+0.62%) |
Jul 02, 2019 | 72.01 | 72.44 | 71.98 | 72.41 | 256,278 | +0.56(+0.78%) |
Jul 01, 2019 | 72.00 | 72.12 | 71.53 | 71.85 | 413,261 | -0.20(-0.27%) |
Jun 28, 2019 | 71.88 | 72.17 | 71.83 | 72.05 | 278,893 | -0.02(-0.02%) |
Jun 27, 2019 | 71.78 | 72.18 | 71.65 | 72.07 | 85,021 | +0.49(+0.69%) |
Jun 26, 2019 | 71.98 | 71.98 | 71.54 | 71.57 | 280,388 | -0.47(-0.65%) |
Jun 25, 2019 | 72.00 | 72.18 | 72.00 | 72.04 | 313,662 | +0.25(+0.34%) |
Jun 24, 2019 | 71.67 | 71.87 | 71.63 | 71.79 | 112,368 | +0.49(+0.69%) |
Jun 21, 2019 | 71.85 | 71.86 | 71.25 | 71.30 | 320,824 | -0.72(-1.00%) |
Jun 20, 2019 | 72.06 | 72.37 | 71.92 | 72.02 | 170,183 | +0.14(+0.20%) |
Jun 19, 2019 | 71.51 | 71.98 | 71.36 | 71.88 | 201,099 | +0.17(+0.23%) |
Jun 18, 2019 | 71.94 | 72.02 | 71.57 | 71.71 | 171,074 | +0.30(+0.42%) |
Jun 17, 2019 | 71.28 | 71.47 | 71.13 | 71.41 | 1,601,467 | +0.16(+0.22%) |
Jun 14, 2019 | 71.08 | 71.41 | 71.08 | 71.25 | 358,335 | +0.12(+0.17%) |
Jun 13, 2019 | 70.95 | 71.18 | 70.95 | 71.13 | 231,962 | +0.25(+0.35%) |
Jun 12, 2019 | 70.74 | 70.90 | 70.68 | 70.88 | 234,005 | +0.04(+0.05%) |
Jun 11, 2019 | 70.74 | 70.92 | 70.69 | 70.85 | 1,123,020 | +0.08(+0.11%) |
Jun 10, 2019 | 70.88 | 70.88 | 70.67 | 70.77 | 257,943 | -0.64(-0.89%) |
Jun 07, 2019 | 71.47 | 71.57 | 71.29 | 71.41 | 159,448 | +0.57(+0.81%) |
Jun 06, 2019 | 70.99 | 71.34 | 70.70 | 70.83 | 119,213 | +0.22(+0.31%) |
Jun 05, 2019 | 70.76 | 71.01 | 70.60 | 70.61 | 199,059 | -0.39(-0.55%) |
Jun 04, 2019 | 71.22 | 71.41 | 70.80 | 71.00 | 325,041 | -0.79(-1.09%) |
Jun 03, 2019 | 71.51 | 71.86 | 71.33 | 71.78 | 1,024,907 | +0.45(+0.63%) |
May 31, 2019 | 70.84 | 71.36 | 70.76 | 71.33 | 771,645 | +0.89(+1.26%) |
May 30, 2019 | 69.98 | 70.45 | 69.77 | 70.45 | 226,352 | +0.58(+0.83%) |
May 29, 2019 | 70.18 | 70.30 | 69.82 | 69.86 | 472,036 | +0.18(+0.27%) |
May 28, 2019 | 69.45 | 69.75 | 69.34 | 69.68 | 1,332,129 | +0.54(+0.78%) |
May 24, 2019 | 69.05 | 69.17 | 68.96 | 69.14 | 140,949 | +0.03(+0.04%) |
May 23, 2019 | 68.68 | 69.33 | 68.68 | 69.12 | 142,954 | +0.77(+1.12%) |
May 22, 2019 | 68.07 | 68.40 | 68.05 | 68.35 | 126,909 | +0.38(+0.56%) |
May 21, 2019 | 68.02 | 68.06 | 67.87 | 67.97 | 199,804 | -0.12(-0.18%) |
May 20, 2019 | 68.29 | 68.41 | 68.04 | 68.09 | 98,581 | -0.15(-0.22%) |
May 17, 2019 | 68.37 | 68.37 | 68.08 | 68.24 | 152,193 | +0.19(+0.28%) |
May 16, 2019 | 68.11 | 68.14 | 67.98 | 68.05 | 114,874 | -0.22(-0.33%) |
May 15, 2019 | 68.33 | 68.34 | 68.09 | 68.28 | 133,191 | +0.42(+0.62%) |
May 14, 2019 | 67.96 | 68.03 | 67.81 | 67.86 | 276,618 | -0.22(-0.32%) |
May 13, 2019 | 67.89 | 68.18 | 67.82 | 68.08 | 162,428 | +0.57(+0.85%) |
May 10, 2019 | 67.59 | 67.89 | 67.47 | 67.50 | 471,914 | -0.11(-0.16%) |
May 09, 2019 | 67.75 | 67.84 | 67.40 | 67.61 | 74,035 | +0.27(+0.41%) |
May 08, 2019 | 67.77 | 67.83 | 67.32 | 67.34 | 100,819 | -0.33(-0.48%) |
May 07, 2019 | 67.43 | 67.75 | 67.37 | 67.66 | 161,735 | +0.53(+0.79%) |
May 06, 2019 | 67.32 | 67.35 | 67.13 | 67.13 | 486,970 | +0.17(+0.25%) |
May 03, 2019 | 66.98 | 67.06 | 66.82 | 66.97 | 87,000 | +0.22(+0.33%) |
May 02, 2019 | 66.96 | 67.03 | 66.64 | 66.75 | 93,426 | -0.33(-0.49%) |