Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 78.06 | 78.09 | 78.04 | 78.07 | 4,489,549 | +0.00(+0.00%) |
Jun 27, 2019 | 78.05 | 78.07 | 78.02 | 78.07 | 1,386,039 | +0.06(+0.08%) |
Jun 26, 2019 | 78.06 | 78.06 | 78.00 | 78.01 | 1,326,990 | -0.09(-0.12%) |
Jun 25, 2019 | 78.09 | 78.13 | 78.05 | 78.10 | 1,892,461 | +0.02(+0.02%) |
Jun 24, 2019 | 78.05 | 78.11 | 78.05 | 78.08 | 1,863,451 | +0.05(+0.06%) |
Jun 21, 2019 | 78.01 | 78.03 | 77.99 | 78.03 | 8,697,293 | -0.04(-0.05%) |
Jun 20, 2019 | 78.10 | 78.13 | 78.06 | 78.07 | 1,943,929 | +0.04(+0.05%) |
Jun 19, 2019 | 77.85 | 78.04 | 77.83 | 78.03 | 2,055,930 | +0.17(+0.21%) |
Jun 18, 2019 | 77.95 | 77.96 | 77.87 | 77.87 | 6,069,569 | +0.01(+0.01%) |
Jun 17, 2019 | 77.90 | 77.90 | 77.86 | 77.86 | 2,286,227 | -0.04(-0.05%) |
Jun 14, 2019 | 77.88 | 77.91 | 77.87 | 77.89 | 2,163,328 | -0.03(-0.04%) |
Jun 13, 2019 | 77.88 | 77.94 | 77.86 | 77.92 | 2,660,964 | +0.08(+0.11%) |
Jun 12, 2019 | 77.82 | 77.86 | 77.81 | 77.84 | 1,246,561 | +0.06(+0.08%) |
Jun 11, 2019 | 77.77 | 77.79 | 77.76 | 77.78 | 2,401,887 | -0.03(-0.04%) |
Jun 10, 2019 | 77.83 | 77.83 | 77.79 | 77.80 | 8,265,486 | -0.07(-0.09%) |
Jun 07, 2019 | 77.92 | 77.94 | 77.85 | 77.88 | 14,793,402 | +0.08(+0.11%) |
Jun 06, 2019 | 77.85 | 77.88 | 77.78 | 77.79 | 22,465,904 | -0.05(-0.06%) |
Jun 05, 2019 | 77.90 | 77.93 | 77.83 | 77.84 | 16,021,024 | +0.04(+0.05%) |
Jun 04, 2019 | 77.76 | 77.82 | 77.74 | 77.80 | 3,605,821 | -0.06(-0.07%) |
Jun 03, 2019 | 77.78 | 77.89 | 77.75 | 77.86 | 5,019,274 | +0.15(+0.19%) |
May 31, 2019 | 77.62 | 77.74 | 77.62 | 77.71 | 13,019,842 | +0.17(+0.21%) |
May 30, 2019 | 77.50 | 77.56 | 77.47 | 77.55 | 2,099,409 | +0.06(+0.08%) |
May 29, 2019 | 77.52 | 77.55 | 77.47 | 77.48 | 2,863,895 | +0.01(+0.01%) |
May 28, 2019 | 77.44 | 77.47 | 77.42 | 77.47 | 1,229,977 | +0.06(+0.08%) |
May 24, 2019 | 77.42 | 77.43 | 77.39 | 77.41 | 1,109,451 | -0.03(-0.04%) |
May 23, 2019 | 77.35 | 77.46 | 77.35 | 77.44 | 3,018,192 | +0.14(+0.18%) |
May 22, 2019 | 77.31 | 77.32 | 77.29 | 77.30 | 2,249,959 | +0.04(+0.05%) |
May 21, 2019 | 77.28 | 77.29 | 77.25 | 77.26 | 1,263,877 | -0.04(-0.05%) |
May 20, 2019 | 77.33 | 77.34 | 77.30 | 77.30 | 1,192,493 | -0.04(-0.05%) |
May 17, 2019 | 77.36 | 77.37 | 77.31 | 77.33 | 1,161,899 | +0.02(+0.02%) |
May 16, 2019 | 77.33 | 77.33 | 77.31 | 77.32 | 1,138,853 | -0.05(-0.06%) |
May 15, 2019 | 77.39 | 77.39 | 77.33 | 77.36 | 1,655,922 | +0.06(+0.07%) |
May 14, 2019 | 77.31 | 77.32 | 77.28 | 77.31 | 4,119,317 | +0.00(+0.00%) |
May 13, 2019 | 77.30 | 77.33 | 77.29 | 77.31 | 2,960,617 | +0.09(+0.12%) |
May 10, 2019 | 77.22 | 77.26 | 77.20 | 77.22 | 1,695,950 | +0.02(+0.02%) |
May 09, 2019 | 77.22 | 77.25 | 77.19 | 77.20 | 1,411,309 | +0.05(+0.06%) |
May 08, 2019 | 77.18 | 77.20 | 77.14 | 77.15 | 1,604,477 | -0.01(-0.01%) |
May 07, 2019 | 77.15 | 77.18 | 77.15 | 77.16 | 3,063,286 | +0.08(+0.11%) |
May 06, 2019 | 77.13 | 77.14 | 77.08 | 77.08 | 1,427,830 | +0.00(+0.00%) |
May 03, 2019 | 77.08 | 77.11 | 77.06 | 77.08 | 1,449,708 | +0.03(+0.04%) |
May 02, 2019 | 77.09 | 77.10 | 77.05 | 77.05 | 2,327,188 | -0.04(-0.05%) |
May 01, 2019 | 77.13 | 77.24 | 77.08 | 77.09 | 1,429,400 | -0.07(-0.09%) |
Apr 30, 2019 | 77.11 | 77.15 | 77.09 | 77.15 | 2,045,130 | +0.06(+0.07%) |
Apr 29, 2019 | 77.10 | 77.12 | 77.09 | 77.10 | 1,100,334 | -0.03(-0.04%) |
Apr 26, 2019 | 77.12 | 77.13 | 77.11 | 77.13 | 2,480,855 | +0.08(+0.11%) |
Apr 25, 2019 | 77.06 | 77.07 | 77.04 | 77.04 | 984,442 | +0.00(+0.00%) |
Apr 24, 2019 | 77.04 | 77.06 | 77.04 | 77.04 | 3,733,060 | +0.05(+0.06%) |
Apr 23, 2019 | 76.98 | 77.01 | 76.98 | 77.00 | 1,989,045 | +0.04(+0.05%) |
Apr 22, 2019 | 76.96 | 76.97 | 76.95 | 76.96 | 6,711,360 | +0.01(+0.01%) |
Apr 18, 2019 | 76.96 | 76.97 | 76.94 | 76.95 | 1,173,765 | +0.02(+0.02%) |
Apr 17, 2019 | 76.91 | 76.93 | 76.91 | 76.93 | 1,744,899 | +0.03(+0.04%) |
Apr 16, 2019 | 76.91 | 76.92 | 76.88 | 76.91 | 1,456,093 | -0.01(-0.01%) |
Apr 15, 2019 | 76.90 | 76.93 | 76.90 | 76.92 | 1,113,508 | +0.01(+0.01%) |
Apr 12, 2019 | 76.91 | 76.93 | 76.90 | 76.91 | 1,322,570 | -0.05(-0.06%) |
Apr 11, 2019 | 76.96 | 76.98 | 76.95 | 76.95 | 3,683,849 | -0.05(-0.06%) |
Apr 10, 2019 | 76.97 | 77.00 | 76.97 | 77.00 | 2,577,471 | +0.06(+0.08%) |
Apr 09, 2019 | 76.95 | 76.97 | 76.93 | 76.93 | 3,992,058 | +0.01(+0.01%) |
Apr 08, 2019 | 76.94 | 76.96 | 76.92 | 76.93 | 3,004,899 | -0.02(-0.02%) |
Apr 05, 2019 | 76.93 | 76.95 | 76.93 | 76.94 | 7,213,636 | -0.01(-0.01%) |
Apr 04, 2019 | 76.96 | 76.96 | 76.93 | 76.95 | 1,614,723 | +0.02(+0.02%) |
Apr 03, 2019 | 76.94 | 76.95 | 76.93 | 76.93 | 5,456,807 | -0.04(-0.05%) |
Apr 02, 2019 | 76.95 | 76.98 | 76.94 | 76.97 | 2,902,147 | +0.04(+0.05%) |
Apr 01, 2019 | 76.97 | 76.99 | 76.92 | 76.93 | 4,776,766 | -0.08(-0.10%) |
Mar 29, 2019 | 77.00 | 77.02 | 76.98 | 77.01 | 2,487,224 | -0.05(-0.06%) |
Mar 28, 2019 | 77.06 | 77.07 | 77.02 | 77.06 | 1,444,805 | -0.01(-0.01%) |
Mar 27, 2019 | 77.06 | 77.10 | 77.04 | 77.07 | 2,045,306 | +0.06(+0.08%) |
Mar 26, 2019 | 76.98 | 77.02 | 76.95 | 77.00 | 2,593,769 | -0.01(-0.01%) |
Mar 25, 2019 | 76.96 | 77.06 | 76.94 | 77.01 | 3,902,411 | +0.08(+0.11%) |
Mar 22, 2019 | 76.86 | 76.95 | 76.86 | 76.93 | 3,400,805 | +0.13(+0.17%) |
Mar 21, 2019 | 76.82 | 76.82 | 76.78 | 76.80 | 1,497,634 | +0.00(+0.00%) |
Mar 20, 2019 | 76.70 | 76.81 | 76.70 | 76.80 | 2,686,352 | +0.11(+0.14%) |
Mar 19, 2019 | 76.68 | 76.70 | 76.67 | 76.69 | 1,092,393 | -0.01(-0.01%) |
Mar 18, 2019 | 76.70 | 76.72 | 76.69 | 76.70 | 1,192,819 | -0.02(-0.02%) |
Mar 15, 2019 | 76.71 | 76.73 | 76.70 | 76.72 | 1,715,203 | +0.03(+0.04%) |
Mar 14, 2019 | 76.67 | 76.69 | 76.66 | 76.69 | 1,281,574 | +0.02(+0.02%) |
Mar 13, 2019 | 76.66 | 76.67 | 76.65 | 76.67 | 1,282,545 | +0.01(+0.01%) |
Mar 12, 2019 | 76.64 | 76.67 | 76.64 | 76.67 | 4,003,853 | +0.03(+0.04%) |
Mar 11, 2019 | 76.65 | 76.65 | 76.62 | 76.64 | 2,417,764 | -0.02(-0.02%) |
Mar 08, 2019 | 76.64 | 76.67 | 76.62 | 76.66 | 2,869,303 | +0.03(+0.04%) |
Mar 07, 2019 | 76.58 | 76.64 | 76.58 | 76.63 | 3,512,235 | +0.06(+0.08%) |
Mar 06, 2019 | 76.51 | 76.56 | 76.51 | 76.56 | 4,551,860 | +0.05(+0.07%) |
Mar 05, 2019 | 76.48 | 76.51 | 76.46 | 76.51 | 6,745,804 | +0.01(+0.01%) |
Mar 04, 2019 | 76.48 | 76.52 | 76.47 | 76.50 | 7,011,084 | +0.02(+0.02%) |
Mar 01, 2019 | 76.50 | 76.51 | 76.46 | 76.48 | 4,039,023 | -0.05(-0.07%) |
Feb 28, 2019 | 76.53 | 76.54 | 76.51 | 76.53 | 4,526,645 | -0.02(-0.02%) |
Feb 27, 2019 | 76.54 | 76.55 | 76.52 | 76.55 | 2,695,831 | -0.02(-0.02%) |
Feb 26, 2019 | 76.55 | 76.57 | 76.53 | 76.57 | 5,001,639 | +0.04(+0.05%) |
Feb 25, 2019 | 76.52 | 76.53 | 76.50 | 76.53 | 3,243,802 | -0.01(-0.01%) |
Feb 22, 2019 | 76.51 | 76.56 | 76.51 | 76.54 | 2,889,701 | +0.05(+0.07%) |
Feb 21, 2019 | 76.50 | 76.50 | 76.48 | 76.49 | 2,338,128 | -0.02(-0.03%) |
Feb 20, 2019 | 76.52 | 76.54 | 76.50 | 76.51 | 2,932,437 | -0.01(-0.02%) |
Feb 19, 2019 | 76.51 | 76.52 | 76.49 | 76.52 | 9,026,230 | +0.05(+0.07%) |
Feb 15, 2019 | 76.49 | 76.49 | 76.47 | 76.47 | 3,891,637 | -0.04(-0.05%) |
Feb 14, 2019 | 76.50 | 76.51 | 76.46 | 76.51 | 6,318,216 | +0.10(+0.13%) |
Feb 13, 2019 | 76.41 | 76.44 | 76.41 | 76.41 | 3,872,901 | -0.05(-0.07%) |
Feb 12, 2019 | 76.47 | 76.48 | 76.45 | 76.46 | 2,589,140 | -0.01(-0.01%) |
Feb 11, 2019 | 76.47 | 76.49 | 76.46 | 76.47 | 3,535,336 | -0.03(-0.04%) |
Feb 08, 2019 | 76.52 | 76.53 | 76.50 | 76.50 | 2,691,306 | +0.03(+0.04%) |
Feb 07, 2019 | 76.46 | 76.49 | 76.44 | 76.47 | 2,717,293 | +0.05(+0.07%) |
Feb 06, 2019 | 76.42 | 76.43 | 76.40 | 76.41 | 2,943,413 | +0.04(+0.05%) |
Feb 05, 2019 | 76.37 | 76.40 | 76.37 | 76.38 | 3,363,995 | +0.00(+0.00%) |
Feb 04, 2019 | 76.39 | 76.40 | 76.36 | 76.38 | 9,906,071 | +0.00(+0.00%) |
Feb 01, 2019 | 76.43 | 76.45 | 76.38 | 76.38 | 8,088,035 | -0.09(-0.12%) |
Jan 31, 2019 | 76.43 | 76.49 | 76.43 | 76.47 | 7,966,757 | +0.06(+0.08%) |
Jan 30, 2019 | 76.30 | 76.40 | 76.28 | 76.40 | 3,984,991 | +0.10(+0.13%) |
Jan 29, 2019 | 76.28 | 76.31 | 76.28 | 76.30 | 4,457,217 | +0.04(+0.05%) |
Jan 28, 2019 | 76.26 | 76.29 | 76.25 | 76.27 | 6,337,641 | +0.01(+0.01%) |
Jan 25, 2019 | 76.28 | 76.29 | 76.25 | 76.26 | 1,757,892 | -0.05(-0.07%) |
Jan 24, 2019 | 76.30 | 76.33 | 76.28 | 76.31 | 2,206,801 | +0.06(+0.08%) |
Jan 23, 2019 | 76.24 | 76.28 | 76.22 | 76.25 | 8,684,465 | -0.02(-0.02%) |
Jan 22, 2019 | 76.24 | 76.27 | 76.23 | 76.27 | 4,439,762 | +0.06(+0.08%) |
Jan 18, 2019 | 76.24 | 76.25 | 76.18 | 76.20 | 4,533,356 | -0.06(-0.08%) |
Jan 17, 2019 | 76.28 | 76.28 | 76.24 | 76.27 | 2,749,116 | -0.01(-0.01%) |
Jan 16, 2019 | 76.26 | 76.28 | 76.24 | 76.28 | 3,576,293 | -0.02(-0.02%) |
Jan 15, 2019 | 76.30 | 76.31 | 76.27 | 76.29 | 3,630,147 | +0.03(+0.04%) |
Jan 14, 2019 | 76.28 | 76.30 | 76.11 | 76.27 | 2,053,136 | +0.00(+0.00%) |
Jan 11, 2019 | 76.27 | 76.28 | 76.26 | 76.27 | 2,255,057 | +0.05(+0.06%) |
Jan 10, 2019 | 76.27 | 76.28 | 76.21 | 76.22 | 4,426,001 | +0.01(+0.01%) |
Jan 09, 2019 | 76.18 | 76.24 | 76.18 | 76.21 | 4,562,661 | +0.04(+0.05%) |
Jan 08, 2019 | 76.19 | 76.22 | 76.17 | 76.18 | 2,260,146 | -0.05(-0.06%) |
Jan 07, 2019 | 76.30 | 76.32 | 76.22 | 76.22 | 3,982,374 | -0.05(-0.07%) |
Jan 04, 2019 | 76.32 | 76.33 | 76.28 | 76.28 | 6,544,271 | -0.16(-0.21%) |
Jan 03, 2019 | 76.29 | 76.47 | 76.28 | 76.44 | 5,793,400 | +0.16(+0.20%) |
Jan 02, 2019 | 76.28 | 76.29 | 76.26 | 76.28 | 5,898,261 | +0.01(+0.01%) |
Dec 31, 2018 | 76.23 | 76.32 | 76.21 | 76.28 | 5,363,353 | +0.03(+0.04%) |
Dec 28, 2018 | 76.18 | 76.25 | 76.17 | 76.25 | 7,389,068 | +0.11(+0.14%) |
Dec 27, 2018 | 76.13 | 76.20 | 76.13 | 76.14 | 4,612,795 | +0.08(+0.11%) |
Dec 26, 2018 | 76.15 | 76.18 | 76.06 | 76.06 | 6,805,447 | -0.07(-0.10%) |
Dec 24, 2018 | 76.08 | 76.13 | 76.08 | 76.13 | 4,438,966 | +0.06(+0.08%) |
Dec 21, 2018 | 76.01 | 76.07 | 76.00 | 76.07 | 6,083,064 | +0.05(+0.07%) |
Dec 20, 2018 | 76.03 | 76.04 | 75.99 | 76.01 | 7,999,871 | -0.01(-0.01%) |
Dec 19, 2018 | 76.02 | 76.06 | 75.96 | 76.02 | 13,461,446 | +0.02(+0.02%) |
Dec 18, 2018 | 75.97 | 76.01 | 75.95 | 76.00 | 7,199,322 | +0.04(+0.06%) |
Dec 17, 2018 | 75.89 | 75.96 | 75.88 | 75.96 | 6,384,263 | +0.08(+0.10%) |
Dec 14, 2018 | 75.85 | 75.89 | 75.84 | 75.88 | 4,884,545 | +0.04(+0.05%) |
Dec 13, 2018 | 75.81 | 75.84 | 75.80 | 75.84 | 8,268,848 | +0.07(+0.10%) |
Dec 12, 2018 | 75.77 | 75.79 | 75.77 | 75.77 | 5,012,218 | -0.01(-0.01%) |
Dec 11, 2018 | 75.81 | 75.84 | 75.77 | 75.78 | 6,230,824 | -0.07(-0.10%) |
Dec 10, 2018 | 75.84 | 75.90 | 75.82 | 75.85 | 10,676,660 | +0.00(+0.00%) |
Dec 07, 2018 | 75.78 | 75.86 | 75.77 | 75.85 | 2,282,755 | +0.08(+0.11%) |
Dec 06, 2018 | 75.80 | 75.87 | 75.77 | 75.77 | 4,404,771 | +0.07(+0.10%) |
Dec 04, 2018 | 75.67 | 75.73 | 75.67 | 75.69 | 4,459,458 | +0.05(+0.07%) |
Dec 03, 2018 | 75.66 | 75.68 | 75.64 | 75.64 | 3,105,645 | -0.06(-0.08%) |
Nov 30, 2018 | 75.67 | 75.72 | 75.66 | 75.70 | 5,182,578 | +0.03(+0.04%) |
Nov 29, 2018 | 75.69 | 75.70 | 75.66 | 75.67 | 2,438,406 | +0.02(+0.02%) |
Nov 28, 2018 | 75.62 | 75.67 | 75.60 | 75.66 | 3,283,896 | +0.03(+0.04%) |
Nov 27, 2018 | 75.61 | 75.64 | 75.60 | 75.63 | 1,710,242 | +0.01(+0.01%) |
Nov 26, 2018 | 75.61 | 75.62 | 75.59 | 75.62 | 1,939,966 | +0.01(+0.01%) |
Nov 23, 2018 | 75.66 | 75.66 | 75.61 | 75.61 | 1,832,366 | -0.02(-0.02%) |
Nov 21, 2018 | 75.63 | 75.63 | 75.63 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 75.64 | 75.66 | 75.62 | 75.63 | 2,537,785 | -0.02(-0.02%) |
Nov 19, 2018 | 75.58 | 75.66 | 75.57 | 75.65 | 1,702,082 | +0.06(+0.08%) |
Nov 16, 2018 | 75.58 | 75.60 | 75.56 | 75.58 | 1,422,058 | +0.05(+0.07%) |
Nov 15, 2018 | 75.56 | 75.57 | 75.51 | 75.53 | 2,147,139 | +0.04(+0.05%) |
Nov 14, 2018 | 75.45 | 75.54 | 75.44 | 75.49 | 3,661,863 | +0.05(+0.07%) |
Nov 13, 2018 | 75.43 | 75.45 | 75.43 | 75.44 | 3,288,266 | +0.01(+0.01%) |
Nov 12, 2018 | 75.40 | 75.45 | 75.40 | 75.43 | 1,093,455 | +0.05(+0.07%) |
Nov 09, 2018 | 75.35 | 75.40 | 75.35 | 75.37 | 1,352,005 | +0.04(+0.05%) |
Nov 08, 2018 | 75.36 | 75.36 | 75.32 | 75.34 | 1,465,719 | -0.01(-0.01%) |
Nov 07, 2018 | 75.36 | 75.36 | 75.34 | 75.35 | 1,842,059 | -0.03(-0.04%) |
Nov 06, 2018 | 75.36 | 75.38 | 75.36 | 75.37 | 4,873,430 | -0.02(-0.02%) |
Nov 05, 2018 | 75.40 | 75.40 | 75.37 | 75.39 | 2,596,453 | +0.03(+0.04%) |
Nov 02, 2018 | 75.41 | 75.42 | 75.36 | 75.36 | 4,095,167 | -0.09(-0.12%) |
Nov 01, 2018 | 75.44 | 75.46 | 75.41 | 75.45 | 3,985,019 | +0.04(+0.05%) |
Oct 31, 2018 | 75.40 | 75.43 | 75.39 | 75.41 | 13,920,273 | -0.04(-0.05%) |
Oct 30, 2018 | 75.46 | 75.46 | 75.42 | 75.45 | 5,732,685 | -0.04(-0.05%) |
Oct 29, 2018 | 75.44 | 75.50 | 75.43 | 75.49 | 5,271,923 | +0.03(+0.04%) |
Oct 26, 2018 | 75.47 | 75.51 | 75.45 | 75.46 | 4,183,324 | +0.05(+0.06%) |
Oct 25, 2018 | 75.42 | 75.43 | 75.40 | 75.41 | 2,952,555 | -0.03(-0.04%) |
Oct 24, 2018 | 75.36 | 75.44 | 75.36 | 75.44 | 3,257,899 | +0.12(+0.16%) |
Oct 23, 2018 | 75.37 | 75.39 | 75.32 | 75.32 | 3,155,930 | +0.05(+0.06%) |
Oct 22, 2018 | 75.29 | 75.31 | 75.28 | 75.28 | 2,234,142 | -0.02(-0.02%) |
Oct 19, 2018 | 75.33 | 75.33 | 75.29 | 75.30 | 4,517,897 | -0.05(-0.06%) |
Oct 18, 2018 | 75.28 | 75.35 | 75.27 | 75.34 | 1,464,518 | +0.05(+0.07%) |
Oct 17, 2018 | 75.31 | 75.33 | 75.27 | 75.29 | 1,770,819 | -0.00(-0.01%) |
Oct 16, 2018 | 75.31 | 75.31 | 75.29 | 75.30 | 2,367,224 | -0.03(-0.04%) |
Oct 15, 2018 | 75.33 | 75.33 | 75.30 | 75.32 | 1,950,947 | +0.03(+0.04%) |
Oct 12, 2018 | 75.32 | 75.35 | 75.30 | 75.30 | 2,505,059 | +0.00(+0.00%) |
Oct 11, 2018 | 75.30 | 75.34 | 75.28 | 75.30 | 2,331,181 | +0.03(+0.04%) |
Oct 10, 2018 | 75.22 | 75.28 | 75.22 | 75.27 | 2,155,725 | +0.02(+0.02%) |
Oct 09, 2018 | 75.25 | 75.26 | 75.23 | 75.25 | 3,237,784 | +0.03(+0.04%) |
Oct 08, 2018 | 75.24 | 75.27 | 75.22 | 75.22 | 1,764,788 | -0.02(-0.02%) |
Oct 05, 2018 | 75.23 | 75.24 | 75.21 | 75.24 | 1,864,114 | -0.01(-0.01%) |
Oct 04, 2018 | 75.22 | 75.25 | 75.22 | 75.25 | 1,371,960 | -0.02(-0.02%) |
Oct 03, 2018 | 75.29 | 75.30 | 75.24 | 75.27 | 1,617,470 | -0.04(-0.05%) |
Oct 02, 2018 | 75.30 | 75.33 | 75.30 | 75.30 | 3,369,477 | +0.03(+0.04%) |
Oct 01, 2018 | 75.30 | 75.31 | 75.28 | 75.28 | 3,737,418 | -0.02(-0.03%) |
Sep 28, 2018 | 75.30 | 75.32 | 75.30 | 75.30 | 2,582,354 | +0.04(+0.05%) |
Sep 27, 2018 | 75.28 | 75.28 | 75.26 | 75.26 | 995,217 | +0.00(+0.00%) |
Sep 26, 2018 | 75.24 | 75.28 | 75.24 | 75.26 | 1,463,072 | +0.01(+0.01%) |
Sep 25, 2018 | 75.23 | 75.25 | 75.23 | 75.25 | 1,343,472 | +0.01(+0.01%) |
Sep 24, 2018 | 75.24 | 75.27 | 75.23 | 75.24 | 857,467 | +0.00(+0.00%) |
Sep 21, 2018 | 75.24 | 75.27 | 75.23 | 75.24 | 2,067,141 | -0.02(-0.02%) |
Sep 20, 2018 | 75.22 | 75.26 | 75.22 | 75.26 | 1,043,094 | +0.03(+0.04%) |
Sep 19, 2018 | 75.23 | 75.24 | 75.22 | 75.23 | 728,113 | -0.02(-0.02%) |
Sep 18, 2018 | 75.28 | 75.28 | 75.23 | 75.25 | 949,457 | -0.01(-0.01%) |
Sep 17, 2018 | 75.27 | 75.29 | 75.26 | 75.26 | 2,552,271 | -0.02(-0.02%) |
Sep 14, 2018 | 75.26 | 75.29 | 75.26 | 75.28 | 792,737 | -0.03(-0.04%) |
Sep 13, 2018 | 75.31 | 75.32 | 75.29 | 75.31 | 758,312 | +0.01(+0.01%) |
Sep 12, 2018 | 75.32 | 75.32 | 75.28 | 75.30 | 758,697 | +0.00(+0.00%) |
Sep 11, 2018 | 75.30 | 75.32 | 75.28 | 75.30 | 842,728 | -0.05(-0.06%) |
Sep 10, 2018 | 75.34 | 75.35 | 75.33 | 75.34 | 688,363 | +0.01(+0.01%) |
Sep 07, 2018 | 75.37 | 75.37 | 75.33 | 75.33 | 921,954 | -0.08(-0.11%) |
Sep 06, 2018 | 75.41 | 75.44 | 75.40 | 75.42 | 5,612,117 | +0.03(+0.04%) |
Sep 05, 2018 | 75.39 | 75.40 | 75.37 | 75.39 | 933,869 | +0.00(+0.00%) |
Sep 04, 2018 | 75.40 | 75.42 | 75.36 | 75.39 | 1,499,274 | -0.02(-0.02%) |
Aug 31, 2018 | 75.41 | 75.41 | 75.41 | 0 | +0.02(+0.02%) | |
Aug 30, 2018 | 75.35 | 75.39 | 75.35 | 75.39 | 1,831,483 | +0.05(+0.07%) |
Aug 29, 2018 | 75.35 | 75.35 | 75.32 | 75.33 | 643,477 | -0.01(-0.01%) |
Aug 28, 2018 | 75.34 | 75.36 | 75.33 | 75.34 | 1,029,889 | -0.03(-0.04%) |
Aug 27, 2018 | 75.36 | 75.38 | 75.36 | 75.37 | 1,053,049 | -0.03(-0.04%) |
Aug 24, 2018 | 75.36 | 75.40 | 75.36 | 75.40 | 2,516,688 | +0.01(+0.01%) |
Aug 23, 2018 | 75.40 | 75.41 | 75.38 | 75.39 | 776,664 | -0.01(-0.01%) |
Aug 22, 2018 | 75.39 | 75.41 | 75.38 | 75.40 | 673,931 | +0.02(+0.02%) |
Aug 21, 2018 | 75.36 | 75.38 | 75.36 | 75.38 | 1,602,435 | -0.02(-0.02%) |
Aug 20, 2018 | 75.38 | 75.40 | 75.36 | 75.40 | 841,815 | +0.05(+0.06%) |
Aug 17, 2018 | 75.34 | 75.36 | 75.33 | 75.35 | 865,715 | +0.03(+0.04%) |
Aug 16, 2018 | 75.32 | 75.34 | 75.31 | 75.32 | 1,091,927 | -0.02(-0.02%) |
Aug 15, 2018 | 75.32 | 75.36 | 75.31 | 75.34 | 856,559 | +0.04(+0.05%) |
Aug 14, 2018 | 75.31 | 75.31 | 75.29 | 75.31 | 1,420,727 | +0.00(+0.00%) |
Aug 13, 2018 | 75.30 | 75.32 | 75.29 | 75.31 | 1,743,377 | -0.02(-0.02%) |
Aug 10, 2018 | 75.30 | 75.33 | 75.29 | 75.32 | 1,653,956 | +0.07(+0.10%) |
Aug 09, 2018 | 75.23 | 75.25 | 75.23 | 75.25 | 730,205 | +0.05(+0.06%) |
Aug 08, 2018 | 75.22 | 75.22 | 75.20 | 75.21 | 1,589,580 | +0.01(+0.01%) |
Aug 07, 2018 | 75.22 | 75.22 | 75.18 | 75.20 | 1,025,103 | -0.03(-0.04%) |
Aug 06, 2018 | 75.23 | 75.23 | 75.22 | 75.23 | 1,269,041 | +0.02(+0.02%) |
Aug 03, 2018 | 75.19 | 75.23 | 75.19 | 75.21 | 1,515,362 | +0.01(+0.01%) |
Aug 02, 2018 | 75.18 | 75.20 | 75.17 | 75.20 | 2,112,399 | +0.05(+0.06%) |
Aug 01, 2018 | 75.14 | 75.16 | 75.13 | 75.15 | 10,085,706 | +0.01(+0.01%) |
Jul 31, 2018 | 75.16 | 75.16 | 75.15 | 75.15 | 2,796,124 | +0.00(+0.00%) |
Jul 30, 2018 | 75.15 | 75.15 | 75.14 | 75.15 | 4,649,169 | +0.00(+0.00%) |
Jul 27, 2018 | 75.15 | 75.16 | 75.14 | 75.15 | 1,577,883 | +0.01(+0.01%) |
Jul 26, 2018 | 75.15 | 75.16 | 75.11 | 75.14 | 2,444,949 | +0.00(+0.00%) |
Jul 25, 2018 | 75.16 | 75.16 | 75.14 | 75.14 | 755,878 | -0.03(-0.04%) |
Jul 24, 2018 | 75.16 | 75.16 | 75.14 | 75.16 | 1,730,755 | +0.01(+0.01%) |
Jul 23, 2018 | 75.19 | 75.20 | 75.15 | 75.15 | 1,199,036 | -0.05(-0.06%) |
Jul 20, 2018 | 75.23 | 75.24 | 75.19 | 75.20 | 1,916,074 | +0.00(+0.00%) |
Jul 19, 2018 | 75.23 | 75.16 | 75.20 | 1,312,141 | +0.04(+0.05%) | |
Jul 18, 2018 | 75.18 | 75.18 | 75.15 | 75.16 | 1,076,938 | -0.00(-0.01%) |
Jul 17, 2018 | 75.19 | 75.19 | 75.16 | 75.17 | 3,133,669 | -0.01(-0.02%) |
Jul 16, 2018 | 75.17 | 75.18 | 75.15 | 75.18 | 1,694,560 | -0.02(-0.02%) |
Jul 13, 2018 | 75.20 | 75.20 | 75.18 | 75.20 | 1,374,335 | +0.02(+0.02%) |
Jul 12, 2018 | 75.16 | 75.18 | 75.15 | 75.18 | 1,438,030 | -0.01(-0.01%) |
Jul 11, 2018 | 75.18 | 75.19 | 75.15 | 75.19 | 1,055,369 | +0.03(+0.04%) |
Jul 10, 2018 | 75.18 | 75.18 | 75.16 | 75.16 | 2,393,214 | -0.01(-0.01%) |
Jul 09, 2018 | 75.19 | 75.20 | 75.17 | 75.17 | 1,526,290 | -0.05(-0.06%) |
Jul 06, 2018 | 75.22 | 75.22 | 75.20 | 75.22 | 3,446,460 | +0.02(+0.02%) |
Jul 05, 2018 | 75.20 | 75.21 | 75.17 | 75.20 | 2,095,173 | -0.01(-0.01%) |
Jul 03, 2018 | 75.21 | 75.21 | 75.21 | 0 | +0.03(+0.04%) |