Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 79.40 | 79.85 | 79.33 | 79.45 | 3,856,178 | +0.14(+0.17%) |
Sep 27, 2019 | 79.93 | 80.01 | 78.76 | 79.31 | 4,801,211 | -0.44(-0.56%) |
Sep 26, 2019 | 79.33 | 79.94 | 79.24 | 79.76 | 3,503,419 | +0.66(+0.84%) |
Sep 25, 2019 | 78.94 | 79.28 | 78.73 | 79.09 | 8,320,779 | +0.15(+0.19%) |
Sep 24, 2019 | 79.33 | 79.51 | 78.67 | 78.94 | 4,349,380 | -0.18(-0.22%) |
Sep 23, 2019 | 78.83 | 79.45 | 78.80 | 79.11 | 4,159,507 | +0.13(+0.16%) |
Sep 20, 2019 | 79.16 | 79.40 | 78.76 | 78.99 | 8,168,395 | +0.00(+0.00%) |
Sep 19, 2019 | 78.88 | 79.32 | 78.79 | 78.99 | 3,422,509 | +0.28(+0.35%) |
Sep 18, 2019 | 79.43 | 79.43 | 78.05 | 78.71 | 6,690,567 | -0.27(-0.34%) |
Sep 17, 2019 | 78.48 | 79.01 | 78.28 | 78.98 | 4,377,820 | +0.85(+1.08%) |
Sep 16, 2019 | 77.59 | 78.26 | 77.33 | 78.13 | 5,546,871 | +0.68(+0.87%) |
Sep 13, 2019 | 78.20 | 78.60 | 77.22 | 77.46 | 7,228,049 | -0.84(-1.07%) |
Sep 12, 2019 | 78.48 | 78.75 | 77.84 | 78.29 | 4,124,513 | +0.41(+0.53%) |
Sep 11, 2019 | 77.69 | 78.01 | 77.27 | 77.88 | 4,699,952 | +0.08(+0.11%) |
Sep 10, 2019 | 78.32 | 78.34 | 77.12 | 77.79 | 6,364,461 | -0.81(-1.03%) |
Sep 09, 2019 | 78.99 | 78.99 | 78.39 | 78.61 | 4,462,811 | -0.38(-0.48%) |
Sep 06, 2019 | 79.04 | 79.27 | 78.79 | 78.99 | 3,533,513 | +0.18(+0.23%) |
Sep 05, 2019 | 79.46 | 79.46 | 78.66 | 78.81 | 7,147,887 | -0.57(-0.72%) |
Sep 04, 2019 | 79.11 | 79.51 | 78.98 | 79.38 | 5,628,282 | +0.66(+0.84%) |
Sep 03, 2019 | 77.93 | 78.81 | 77.76 | 78.72 | 7,013,856 | +0.78(+1.00%) |
Aug 30, 2019 | 78.11 | 78.19 | 77.60 | 77.95 | 6,720,371 | +0.06(+0.08%) |
Aug 29, 2019 | 77.63 | 77.97 | 77.46 | 77.89 | 3,180,372 | +0.60(+0.78%) |
Aug 28, 2019 | 77.03 | 77.41 | 76.84 | 77.29 | 4,143,389 | +0.25(+0.33%) |
Aug 27, 2019 | 77.68 | 77.87 | 76.97 | 77.03 | 3,849,166 | -0.22(-0.28%) |
Aug 26, 2019 | 77.08 | 77.32 | 76.72 | 77.25 | 3,238,839 | +0.59(+0.77%) |
Aug 23, 2019 | 77.68 | 78.22 | 76.41 | 76.66 | 6,834,424 | -1.09(-1.40%) |
Aug 22, 2019 | 77.39 | 77.81 | 76.96 | 77.75 | 3,061,139 | +0.36(+0.46%) |
Aug 21, 2019 | 77.29 | 77.55 | 76.98 | 77.40 | 3,241,029 | +0.32(+0.42%) |
Aug 20, 2019 | 77.88 | 77.94 | 77.02 | 77.08 | 3,024,421 | -0.55(-0.71%) |
Aug 19, 2019 | 77.40 | 77.80 | 77.06 | 77.63 | 3,880,594 | +0.56(+0.72%) |
Aug 16, 2019 | 76.46 | 77.21 | 76.28 | 77.07 | 4,675,226 | +0.79(+1.03%) |
Aug 15, 2019 | 75.64 | 76.44 | 75.55 | 76.28 | 5,422,316 | +0.75(+1.00%) |
Aug 14, 2019 | 76.36 | 76.48 | 75.35 | 75.53 | 5,495,635 | -1.17(-1.52%) |
Aug 13, 2019 | 76.54 | 76.93 | 76.08 | 76.70 | 5,372,461 | +0.11(+0.14%) |
Aug 12, 2019 | 76.70 | 76.90 | 76.19 | 76.59 | 3,323,246 | -0.20(-0.26%) |
Aug 09, 2019 | 76.75 | 77.04 | 76.07 | 76.79 | 3,909,982 | -0.09(-0.12%) |
Aug 08, 2019 | 75.72 | 76.88 | 75.21 | 76.88 | 6,822,767 | +1.33(+1.76%) |
Aug 07, 2019 | 74.55 | 76.06 | 73.84 | 75.55 | 10,262,977 | +0.73(+0.97%) |
Aug 06, 2019 | 74.18 | 75.24 | 73.99 | 74.83 | 9,215,242 | +0.82(+1.11%) |
Aug 05, 2019 | 75.31 | 75.35 | 73.07 | 74.01 | 8,092,246 | -1.49(-1.97%) |
Aug 02, 2019 | 75.07 | 75.89 | 74.95 | 75.50 | 5,671,770 | +0.36(+0.48%) |
Aug 01, 2019 | 75.23 | 75.83 | 74.68 | 75.13 | 9,904,284 | +0.00(+0.00%) |
Jul 31, 2019 | 75.51 | 76.05 | 74.70 | 75.13 | 7,075,326 | -0.30(-0.39%) |
Jul 30, 2019 | 74.78 | 75.70 | 74.76 | 75.43 | 4,518,304 | +0.60(+0.80%) |
Jul 29, 2019 | 74.75 | 75.34 | 74.70 | 74.83 | 5,795,434 | +0.20(+0.27%) |
Jul 26, 2019 | 74.39 | 74.75 | 74.06 | 74.62 | 3,681,758 | +0.34(+0.46%) |
Jul 25, 2019 | 74.70 | 74.75 | 74.02 | 74.29 | 6,660,148 | -0.44(-0.59%) |
Jul 24, 2019 | 74.76 | 74.80 | 74.29 | 74.73 | 3,485,599 | +0.06(+0.08%) |
Jul 23, 2019 | 74.01 | 74.67 | 73.78 | 74.67 | 5,016,379 | +0.84(+1.13%) |
Jul 22, 2019 | 73.98 | 74.12 | 73.55 | 73.83 | 3,863,165 | -0.07(-0.09%) |
Jul 19, 2019 | 75.20 | 75.25 | 73.80 | 73.90 | 5,991,923 | -1.23(-1.63%) |
Jul 18, 2019 | 74.93 | 75.33 | 74.52 | 75.12 | 8,339,554 | +0.00(+0.00%) |
Jul 17, 2019 | 75.57 | 75.80 | 74.68 | 75.12 | 7,598,050 | -0.25(-0.34%) |
Jul 16, 2019 | 75.45 | 75.71 | 75.06 | 75.38 | 4,272,946 | -0.18(-0.23%) |
Jul 15, 2019 | 75.71 | 76.05 | 75.48 | 75.55 | 3,769,109 | -0.06(-0.08%) |
Jul 12, 2019 | 75.77 | 75.87 | 75.29 | 75.61 | 3,488,554 | -0.10(-0.13%) |
Jul 11, 2019 | 76.72 | 76.72 | 75.42 | 75.71 | 4,756,838 | -1.00(-1.30%) |
Jul 10, 2019 | 76.59 | 76.91 | 76.20 | 76.71 | 8,084,372 | +0.44(+0.58%) |
Jul 09, 2019 | 75.86 | 76.40 | 75.66 | 76.27 | 5,805,380 | +0.25(+0.33%) |
Jul 08, 2019 | 75.67 | 76.15 | 75.55 | 76.02 | 5,335,527 | +0.27(+0.36%) |
Jul 05, 2019 | 75.49 | 75.99 | 74.57 | 75.75 | 6,359,401 | -0.27(-0.36%) |
Jul 03, 2019 | 75.24 | 76.08 | 75.18 | 76.02 | 6,410,038 | +0.90(+1.19%) |
Jul 02, 2019 | 73.91 | 75.12 | 73.91 | 75.12 | 9,031,653 | +1.28(+1.74%) |
Jul 01, 2019 | 74.36 | 74.36 | 72.97 | 73.84 | 11,553,101 | -0.03(-0.05%) |
Jun 28, 2019 | 73.71 | 74.35 | 73.65 | 73.87 | 11,403,170 | +0.25(+0.34%) |
Jun 27, 2019 | 73.14 | 73.67 | 73.00 | 73.62 | 8,192,558 | +0.94(+1.29%) |
Jun 26, 2019 | 74.20 | 74.27 | 72.51 | 72.68 | 15,405,523 | -1.48(-2.00%) |
Jun 25, 2019 | 75.29 | 75.49 | 74.16 | 74.16 | 6,427,983 | -1.11(-1.48%) |
Jun 24, 2019 | 75.87 | 76.11 | 75.05 | 75.28 | 4,507,679 | -0.26(-0.34%) |
Jun 21, 2019 | 76.18 | 76.41 | 75.38 | 75.54 | 9,486,291 | -1.08(-1.41%) |
Jun 20, 2019 | 76.65 | 76.89 | 76.51 | 76.62 | 5,807,682 | +0.39(+0.51%) |
Jun 19, 2019 | 75.70 | 76.48 | 75.35 | 76.23 | 4,413,330 | +0.41(+0.54%) |
Jun 18, 2019 | 76.46 | 76.68 | 75.48 | 75.82 | 5,314,436 | -0.08(-0.10%) |
Jun 17, 2019 | 75.29 | 76.00 | 75.29 | 75.90 | 4,270,224 | +0.80(+1.07%) |
Jun 14, 2019 | 75.01 | 75.45 | 74.97 | 75.09 | 3,561,539 | +0.04(+0.06%) |
Jun 13, 2019 | 74.80 | 75.05 | 74.59 | 75.05 | 3,343,842 | +0.32(+0.43%) |
Jun 12, 2019 | 74.54 | 74.98 | 74.42 | 74.73 | 3,307,028 | +0.25(+0.34%) |
Jun 11, 2019 | 74.50 | 74.67 | 73.93 | 74.48 | 4,579,749 | +0.20(+0.27%) |
Jun 10, 2019 | 74.67 | 74.75 | 74.01 | 74.28 | 3,518,364 | -0.24(-0.33%) |
Jun 07, 2019 | 74.62 | 74.98 | 74.44 | 74.52 | 4,211,351 | +0.28(+0.37%) |
Jun 06, 2019 | 74.34 | 74.42 | 73.71 | 74.25 | 4,870,229 | +0.14(+0.19%) |
Jun 05, 2019 | 73.01 | 74.19 | 72.83 | 74.11 | 8,093,226 | +1.52(+2.09%) |
Jun 04, 2019 | 73.04 | 73.04 | 71.95 | 72.59 | 8,353,368 | -0.33(-0.45%) |
Jun 03, 2019 | 73.00 | 73.16 | 72.40 | 72.92 | 7,582,354 | +0.18(+0.24%) |
May 31, 2019 | 72.13 | 73.14 | 71.90 | 72.74 | 6,413,423 | +0.42(+0.58%) |
May 30, 2019 | 72.10 | 72.65 | 72.02 | 72.32 | 4,759,083 | +0.31(+0.43%) |
May 29, 2019 | 72.88 | 73.01 | 71.75 | 72.01 | 9,759,116 | -0.98(-1.34%) |
May 28, 2019 | 74.06 | 74.16 | 72.98 | 72.99 | 5,426,475 | -0.73(-0.99%) |
May 24, 2019 | 73.69 | 74.06 | 73.66 | 73.72 | 3,729,009 | +0.23(+0.31%) |
May 23, 2019 | 73.15 | 73.56 | 72.93 | 73.49 | 3,800,426 | +0.17(+0.23%) |
May 22, 2019 | 73.19 | 73.38 | 72.97 | 73.33 | 3,374,656 | +0.22(+0.30%) |
May 21, 2019 | 72.72 | 73.29 | 72.62 | 73.11 | 3,500,077 | +0.62(+0.85%) |
May 20, 2019 | 73.19 | 73.41 | 72.20 | 72.49 | 5,042,145 | -1.06(-1.45%) |
May 17, 2019 | 73.44 | 73.73 | 73.18 | 73.55 | 6,386,547 | -0.14(-0.19%) |
May 16, 2019 | 73.38 | 74.02 | 73.21 | 73.70 | 4,788,201 | +0.29(+0.40%) |
May 15, 2019 | 72.84 | 73.58 | 72.60 | 73.40 | 4,073,997 | +0.49(+0.68%) |
May 14, 2019 | 72.79 | 73.14 | 72.62 | 72.91 | 5,662,605 | +0.27(+0.37%) |
May 13, 2019 | 72.26 | 72.75 | 72.06 | 72.64 | 6,921,143 | -0.08(-0.10%) |
May 10, 2019 | 71.90 | 72.90 | 71.75 | 72.72 | 5,099,347 | +0.77(+1.07%) |
May 09, 2019 | 71.64 | 72.09 | 71.13 | 71.95 | 4,784,260 | +0.18(+0.26%) |
May 08, 2019 | 71.90 | 72.48 | 71.72 | 71.76 | 7,139,388 | -0.08(-0.10%) |
May 07, 2019 | 73.07 | 73.07 | 71.33 | 71.84 | 8,405,874 | -1.32(-1.81%) |
May 06, 2019 | 73.04 | 73.39 | 72.72 | 73.16 | 5,776,769 | -0.23(-0.32%) |
May 03, 2019 | 73.03 | 73.49 | 72.77 | 73.39 | 5,588,378 | +0.62(+0.85%) |
May 02, 2019 | 72.73 | 73.49 | 72.55 | 72.77 | 6,779,908 | +0.08(+0.10%) |
May 01, 2019 | 72.64 | 73.53 | 72.60 | 72.70 | 9,168,847 | +0.06(+0.08%) |
Apr 30, 2019 | 72.01 | 72.79 | 71.56 | 72.64 | 6,619,204 | +0.69(+0.95%) |
Apr 29, 2019 | 72.59 | 72.81 | 71.87 | 71.95 | 5,113,246 | -0.71(-0.98%) |
Apr 26, 2019 | 72.23 | 72.72 | 72.11 | 72.67 | 3,714,078 | +0.57(+0.79%) |
Apr 25, 2019 | 72.06 | 72.29 | 71.55 | 72.10 | 4,458,464 | -0.15(-0.21%) |
Apr 24, 2019 | 71.97 | 72.47 | 71.71 | 72.25 | 5,797,881 | +0.53(+0.74%) |
Apr 23, 2019 | 71.09 | 71.82 | 70.76 | 71.72 | 5,604,932 | +0.94(+1.32%) |
Apr 22, 2019 | 71.49 | 71.74 | 70.14 | 70.78 | 5,986,904 | -0.79(-1.10%) |
Apr 18, 2019 | 71.25 | 71.72 | 70.80 | 71.57 | 5,766,240 | +0.54(+0.77%) |
Apr 17, 2019 | 71.92 | 72.02 | 70.79 | 71.03 | 7,311,921 | -0.65(-0.91%) |
Apr 16, 2019 | 73.35 | 73.39 | 71.39 | 71.68 | 8,666,865 | -1.66(-2.26%) |
Apr 15, 2019 | 73.75 | 73.79 | 73.14 | 73.34 | 4,143,640 | -0.38(-0.51%) |
Apr 12, 2019 | 73.33 | 73.74 | 72.81 | 73.71 | 4,956,006 | +0.35(+0.48%) |
Apr 11, 2019 | 73.49 | 73.75 | 73.07 | 73.36 | 3,494,998 | -0.05(-0.07%) |
Apr 10, 2019 | 73.00 | 73.48 | 72.85 | 73.41 | 5,094,290 | +0.67(+0.92%) |
Apr 09, 2019 | 73.13 | 73.24 | 72.62 | 72.74 | 4,189,890 | -0.39(-0.53%) |
Apr 08, 2019 | 73.48 | 73.53 | 72.89 | 73.13 | 5,465,415 | -0.41(-0.56%) |
Apr 05, 2019 | 73.03 | 73.58 | 72.92 | 73.54 | 5,765,881 | +0.51(+0.70%) |
Apr 04, 2019 | 73.19 | 73.25 | 72.67 | 73.03 | 5,075,559 | -0.12(-0.16%) |
Apr 03, 2019 | 73.23 | 73.45 | 72.65 | 73.14 | 5,977,506 | -0.08(-0.11%) |
Apr 02, 2019 | 72.82 | 73.29 | 72.18 | 73.23 | 12,372,762 | +0.51(+0.70%) |
Apr 01, 2019 | 72.83 | 72.86 | 71.92 | 72.72 | 10,187,463 | -0.04(-0.06%) |
Mar 29, 2019 | 72.89 | 72.97 | 72.47 | 72.76 | 16,416,577 | -0.07(-0.09%) |
Mar 28, 2019 | 72.29 | 72.86 | 72.08 | 72.83 | 6,689,206 | +0.70(+0.97%) |
Mar 27, 2019 | 72.43 | 72.56 | 71.67 | 72.13 | 8,725,264 | -0.21(-0.29%) |
Mar 26, 2019 | 71.92 | 72.37 | 71.84 | 72.33 | 10,317,775 | +0.57(+0.80%) |
Mar 25, 2019 | 71.69 | 71.99 | 71.28 | 71.76 | 7,608,435 | +0.09(+0.13%) |
Mar 22, 2019 | 72.26 | 72.67 | 71.65 | 71.67 | 10,550,346 | -0.52(-0.73%) |
Mar 21, 2019 | 70.83 | 72.22 | 70.82 | 72.19 | 8,358,977 | +1.26(+1.78%) |
Mar 20, 2019 | 70.70 | 71.37 | 70.18 | 70.93 | 7,819,100 | +0.22(+0.31%) |
Mar 19, 2019 | 70.97 | 71.08 | 70.50 | 70.71 | 7,421,871 | -0.22(-0.30%) |
Mar 18, 2019 | 71.32 | 71.51 | 70.59 | 70.93 | 4,963,270 | -0.36(-0.50%) |
Mar 15, 2019 | 71.58 | 71.64 | 71.16 | 71.29 | 5,704,961 | -0.22(-0.31%) |
Mar 14, 2019 | 71.45 | 71.53 | 71.17 | 71.51 | 5,176,974 | +0.11(+0.15%) |
Mar 13, 2019 | 71.14 | 71.59 | 71.14 | 71.40 | 5,152,615 | +0.35(+0.49%) |
Mar 12, 2019 | 70.82 | 71.23 | 70.75 | 71.05 | 7,305,419 | +0.32(+0.46%) |
Mar 11, 2019 | 69.95 | 70.78 | 69.83 | 70.73 | 5,629,396 | +1.02(+1.47%) |
Mar 08, 2019 | 69.52 | 69.96 | 69.40 | 69.71 | 11,145,974 | +0.07(+0.11%) |
Mar 07, 2019 | 69.96 | 70.28 | 69.45 | 69.63 | 10,019,586 | -0.15(-0.21%) |
Mar 06, 2019 | 70.17 | 70.32 | 69.70 | 69.78 | 6,461,325 | -0.32(-0.46%) |
Mar 05, 2019 | 69.88 | 70.41 | 69.74 | 70.11 | 10,920,617 | +0.19(+0.27%) |
Mar 04, 2019 | 69.92 | 69.99 | 69.14 | 69.91 | 8,545,916 | +0.32(+0.45%) |
Mar 01, 2019 | 69.77 | 70.02 | 68.84 | 69.60 | 12,795,590 | -0.22(-0.31%) |
Feb 28, 2019 | 69.68 | 70.59 | 69.42 | 69.81 | 7,875,441 | +0.18(+0.26%) |
Feb 27, 2019 | 69.75 | 69.93 | 69.12 | 69.63 | 9,762,028 | -0.35(-0.50%) |
Feb 26, 2019 | 70.30 | 70.48 | 69.86 | 69.98 | 5,747,037 | -0.22(-0.31%) |
Feb 25, 2019 | 70.90 | 70.95 | 70.13 | 70.20 | 5,963,298 | -0.56(-0.79%) |
Feb 22, 2019 | 70.48 | 71.02 | 70.25 | 70.75 | 5,402,034 | +0.42(+0.59%) |
Feb 21, 2019 | 69.87 | 70.40 | 69.64 | 70.34 | 5,722,820 | +0.07(+0.09%) |
Feb 20, 2019 | 70.66 | 70.66 | 69.81 | 70.27 | 9,526,735 | -0.44(-0.62%) |
Feb 19, 2019 | 70.58 | 70.88 | 70.45 | 70.71 | 7,195,690 | -0.02(-0.02%) |
Feb 15, 2019 | 70.44 | 70.74 | 70.27 | 70.73 | 6,013,903 | +0.47(+0.67%) |
Feb 14, 2019 | 70.14 | 70.52 | 69.81 | 70.25 | 8,334,124 | +0.22(+0.32%) |
Feb 13, 2019 | 69.68 | 70.09 | 69.42 | 70.03 | 6,853,784 | +0.36(+0.51%) |
Feb 12, 2019 | 70.28 | 70.28 | 69.42 | 69.67 | 10,332,783 | -0.44(-0.63%) |
Feb 11, 2019 | 70.03 | 70.25 | 69.79 | 70.11 | 6,014,225 | +0.19(+0.27%) |
Feb 08, 2019 | 69.66 | 70.20 | 69.53 | 69.92 | 8,245,552 | +0.00(+0.00%) |
Feb 07, 2019 | 69.14 | 70.01 | 68.92 | 69.92 | 10,614,651 | +0.57(+0.83%) |
Feb 06, 2019 | 69.55 | 69.73 | 69.12 | 69.35 | 10,129,469 | -0.46(-0.65%) |
Feb 05, 2019 | 69.47 | 69.85 | 69.04 | 69.81 | 12,366,308 | +0.40(+0.57%) |
Feb 04, 2019 | 68.88 | 69.41 | 68.33 | 69.41 | 16,376,845 | +0.52(+0.75%) |
Feb 01, 2019 | 69.40 | 69.61 | 67.93 | 68.89 | 19,420,158 | -0.44(-0.64%) |
Jan 31, 2019 | 68.53 | 69.38 | 67.98 | 69.33 | 15,689,758 | +0.71(+1.04%) |
Jan 30, 2019 | 68.09 | 68.87 | 68.02 | 68.62 | 7,983,523 | +0.55(+0.81%) |
Jan 29, 2019 | 67.44 | 68.10 | 67.30 | 68.07 | 5,810,670 | +0.53(+0.79%) |
Jan 28, 2019 | 66.76 | 67.60 | 66.55 | 67.54 | 6,582,110 | +0.66(+0.98%) |
Jan 25, 2019 | 66.28 | 66.93 | 66.16 | 66.88 | 6,873,479 | +0.82(+1.25%) |
Jan 24, 2019 | 65.64 | 66.21 | 65.41 | 66.06 | 4,983,657 | +0.22(+0.34%) |
Jan 23, 2019 | 65.94 | 66.00 | 65.40 | 65.83 | 4,778,427 | +0.01(+0.01%) |
Jan 22, 2019 | 65.88 | 66.12 | 65.32 | 65.82 | 7,293,615 | -0.20(-0.30%) |
Jan 18, 2019 | 66.07 | 66.08 | 65.52 | 66.02 | 7,696,001 | +0.22(+0.34%) |
Jan 17, 2019 | 65.36 | 65.83 | 65.23 | 65.80 | 5,205,557 | +0.32(+0.48%) |
Jan 16, 2019 | 65.01 | 65.72 | 64.92 | 65.48 | 7,415,565 | +0.46(+0.70%) |
Jan 15, 2019 | 64.50 | 65.18 | 64.48 | 65.03 | 6,469,006 | +0.62(+0.95%) |
Jan 14, 2019 | 64.42 | 64.79 | 64.15 | 64.41 | 5,936,407 | -0.22(-0.33%) |
Jan 11, 2019 | 64.39 | 64.69 | 64.09 | 64.63 | 6,185,938 | +0.18(+0.28%) |
Jan 10, 2019 | 63.38 | 64.63 | 63.24 | 64.44 | 10,432,688 | +0.86(+1.36%) |
Jan 09, 2019 | 63.82 | 63.90 | 62.97 | 63.58 | 7,740,636 | -0.09(-0.14%) |
Jan 08, 2019 | 62.78 | 63.83 | 62.62 | 63.67 | 12,945,969 | +1.29(+2.07%) |
Jan 07, 2019 | 62.01 | 62.85 | 61.84 | 62.38 | 11,101,550 | +0.61(+0.98%) |
Jan 04, 2019 | 61.29 | 62.36 | 60.93 | 61.78 | 11,295,392 | +0.71(+1.17%) |
Jan 03, 2019 | 60.49 | 61.98 | 60.44 | 61.06 | 14,754,530 | +0.42(+0.70%) |
Jan 02, 2019 | 61.14 | 61.26 | 60.29 | 60.64 | 15,495,692 | -1.35(-2.17%) |
Dec 31, 2018 | 61.77 | 62.11 | 60.93 | 61.98 | 18,948,686 | +0.17(+0.27%) |
Dec 28, 2018 | 62.27 | 62.49 | 61.34 | 61.82 | 15,313,924 | +0.20(+0.32%) |
Dec 27, 2018 | 61.17 | 61.69 | 59.86 | 61.62 | 14,559,531 | -0.01(-0.01%) |
Dec 26, 2018 | 59.76 | 61.63 | 59.08 | 61.63 | 20,424,080 | +1.99(+3.35%) |
Dec 24, 2018 | 61.58 | 61.78 | 59.58 | 59.63 | 11,231,270 | -2.20(-3.56%) |
Dec 21, 2018 | 62.85 | 64.02 | 61.78 | 61.83 | 19,981,620 | -0.87(-1.39%) |
Dec 20, 2018 | 63.58 | 63.77 | 62.25 | 62.71 | 15,814,218 | -0.96(-1.50%) |
Dec 19, 2018 | 64.39 | 64.84 | 63.41 | 63.66 | 12,944,803 | -0.71(-1.10%) |
Dec 18, 2018 | 64.41 | 64.80 | 64.06 | 64.37 | 11,520,020 | +0.66(+1.03%) |
Dec 17, 2018 | 66.28 | 66.49 | 63.56 | 63.71 | 24,457,102 | -2.49(-3.77%) |
Dec 14, 2018 | 66.15 | 66.51 | 65.86 | 66.21 | 12,500,001 | -0.19(-0.29%) |
Dec 13, 2018 | 66.10 | 66.91 | 66.04 | 66.40 | 7,376,044 | +0.38(+0.58%) |
Dec 12, 2018 | 67.45 | 67.56 | 65.93 | 66.02 | 8,453,484 | -1.03(-1.54%) |
Dec 11, 2018 | 67.40 | 67.68 | 67.05 | 67.05 | 6,219,627 | +0.03(+0.05%) |
Dec 10, 2018 | 67.49 | 67.55 | 66.19 | 67.02 | 7,066,339 | -0.44(-0.65%) |
Dec 07, 2018 | 68.13 | 68.25 | 67.20 | 67.45 | 12,159,413 | -0.90(-1.31%) |
Dec 06, 2018 | 66.33 | 68.43 | 65.73 | 68.35 | 18,333,894 | +1.65(+2.48%) |
Dec 04, 2018 | 67.64 | 67.87 | 66.53 | 66.70 | 11,378,921 | -1.00(-1.48%) |
Dec 03, 2018 | 67.75 | 67.82 | 67.08 | 67.70 | 9,016,164 | +0.36(+0.54%) |
Nov 30, 2018 | 66.87 | 67.40 | 66.64 | 67.34 | 8,084,808 | +0.63(+0.95%) |
Nov 29, 2018 | 66.65 | 67.03 | 66.25 | 66.71 | 6,916,166 | +0.02(+0.02%) |
Nov 28, 2018 | 66.12 | 66.75 | 65.84 | 66.69 | 10,568,799 | +0.59(+0.89%) |
Nov 27, 2018 | 65.76 | 66.11 | 65.50 | 66.10 | 6,310,647 | +0.28(+0.42%) |
Nov 26, 2018 | 65.93 | 66.11 | 65.52 | 65.82 | 5,383,735 | +0.12(+0.19%) |
Nov 23, 2018 | 65.61 | 66.00 | 65.31 | 65.70 | 3,427,542 | -0.13(-0.20%) |
Nov 21, 2018 | 65.83 | 65.83 | 65.83 | 0 | +0.06(+0.09%) | |
Nov 20, 2018 | 66.12 | 66.65 | 65.76 | 65.77 | 6,447,094 | -0.68(-1.03%) |
Nov 19, 2018 | 66.48 | 66.94 | 66.05 | 66.45 | 8,665,001 | +0.09(+0.14%) |
Nov 16, 2018 | 65.53 | 66.46 | 65.47 | 66.36 | 5,292,884 | +0.71(+1.08%) |
Nov 15, 2018 | 65.91 | 65.94 | 65.00 | 65.65 | 7,808,256 | -0.45(-0.68%) |
Nov 14, 2018 | 66.36 | 66.53 | 65.79 | 66.11 | 5,534,151 | -0.16(-0.25%) |
Nov 13, 2018 | 66.39 | 66.64 | 65.87 | 66.27 | 5,944,155 | -0.07(-0.10%) |
Nov 12, 2018 | 66.30 | 66.89 | 66.16 | 66.34 | 6,050,416 | +0.13(+0.20%) |
Nov 09, 2018 | 66.14 | 66.43 | 65.84 | 66.21 | 4,125,250 | -0.01(-0.01%) |
Nov 08, 2018 | 66.06 | 66.26 | 65.67 | 66.21 | 4,333,712 | +0.05(+0.07%) |
Nov 07, 2018 | 65.67 | 66.19 | 65.32 | 66.16 | 9,202,808 | +0.78(+1.19%) |
Nov 06, 2018 | 65.12 | 65.41 | 64.96 | 65.38 | 5,025,394 | +0.33(+0.50%) |
Nov 05, 2018 | 64.23 | 65.26 | 64.22 | 65.06 | 8,221,222 | +0.95(+1.49%) |
Nov 02, 2018 | 64.76 | 64.78 | 63.37 | 64.10 | 9,263,399 | -0.53(-0.83%) |
Nov 01, 2018 | 64.38 | 64.77 | 64.09 | 64.64 | 7,380,926 | +0.30(+0.47%) |
Oct 31, 2018 | 65.07 | 65.20 | 64.21 | 64.33 | 10,131,536 | -0.76(-1.17%) |
Oct 30, 2018 | 64.32 | 65.59 | 64.15 | 65.10 | 11,021,334 | +0.88(+1.37%) |
Oct 29, 2018 | 63.84 | 64.66 | 63.81 | 64.22 | 8,716,251 | +0.80(+1.27%) |
Oct 26, 2018 | 65.04 | 65.04 | 62.99 | 63.41 | 14,270,066 | -1.56(-2.40%) |
Oct 25, 2018 | 64.23 | 65.33 | 63.95 | 64.97 | 7,567,309 | +0.82(+1.28%) |
Oct 24, 2018 | 63.72 | 64.71 | 63.59 | 64.15 | 7,324,382 | +0.60(+0.94%) |
Oct 23, 2018 | 63.06 | 63.95 | 62.79 | 63.55 | 8,507,829 | +0.28(+0.44%) |
Oct 22, 2018 | 64.23 | 64.55 | 63.27 | 63.27 | 9,129,817 | -0.90(-1.40%) |
Oct 19, 2018 | 63.66 | 64.37 | 63.66 | 64.17 | 6,522,119 | +0.55(+0.87%) |
Oct 18, 2018 | 63.73 | 64.22 | 63.43 | 63.62 | 8,301,512 | -0.12(-0.19%) |
Oct 17, 2018 | 63.92 | 64.07 | 63.29 | 63.74 | 6,195,362 | -0.25(-0.39%) |
Oct 16, 2018 | 62.81 | 64.11 | 62.53 | 63.99 | 6,471,130 | +1.29(+2.06%) |
Oct 15, 2018 | 62.25 | 63.28 | 62.20 | 62.70 | 10,380,775 | +0.42(+0.67%) |
Oct 12, 2018 | 63.12 | 63.31 | 61.92 | 62.28 | 12,378,672 | -0.16(-0.26%) |
Oct 11, 2018 | 64.39 | 64.39 | 62.37 | 62.44 | 15,183,378 | -1.84(-2.86%) |
Oct 10, 2018 | 65.10 | 65.46 | 64.27 | 64.28 | 10,758,739 | -0.97(-1.49%) |
Oct 09, 2018 | 65.18 | 65.54 | 64.86 | 65.25 | 7,124,304 | +0.09(+0.14%) |
Oct 08, 2018 | 64.33 | 65.41 | 64.23 | 65.16 | 6,387,805 | +0.93(+1.45%) |
Oct 05, 2018 | 64.28 | 64.64 | 64.19 | 64.23 | 6,052,436 | -0.03(-0.05%) |
Oct 04, 2018 | 64.55 | 64.60 | 63.85 | 64.27 | 8,229,171 | -0.54(-0.84%) |
Oct 03, 2018 | 65.51 | 65.73 | 64.43 | 64.81 | 8,648,969 | -0.70(-1.07%) |
Oct 02, 2018 | 65.67 | 65.87 | 65.41 | 65.51 | 6,996,144 | -0.15(-0.23%) |