Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 89.69 | 90.28 | 88.56 | 89.02 | 1,414,365 | -0.64(-0.71%) |
Jan 30, 2020 | 88.32 | 89.77 | 88.10 | 89.65 | 1,294,330 | +1.18(+1.33%) |
Jan 29, 2020 | 88.52 | 88.66 | 88.05 | 88.47 | 1,922,773 | +0.10(+0.12%) |
Jan 28, 2020 | 88.72 | 89.14 | 88.36 | 88.37 | 1,079,160 | -0.26(-0.30%) |
Jan 27, 2020 | 88.20 | 88.75 | 88.04 | 88.63 | 925,759 | +0.00(+0.00%) |
Jan 24, 2020 | 88.50 | 88.91 | 88.21 | 88.63 | 812,144 | +0.22(+0.24%) |
Jan 23, 2020 | 88.16 | 88.51 | 87.90 | 88.42 | 995,407 | +0.07(+0.08%) |
Jan 22, 2020 | 88.16 | 88.61 | 88.13 | 88.34 | 714,342 | +0.49(+0.55%) |
Jan 21, 2020 | 87.29 | 87.89 | 87.14 | 87.86 | 856,916 | +0.33(+0.37%) |
Jan 17, 2020 | 87.94 | 87.94 | 87.47 | 87.53 | 889,130 | -0.06(-0.06%) |
Jan 16, 2020 | 86.90 | 87.65 | 86.82 | 87.58 | 1,208,231 | +0.90(+1.04%) |
Jan 15, 2020 | 86.41 | 87.04 | 86.41 | 86.69 | 1,834,099 | +0.39(+0.46%) |
Jan 14, 2020 | 85.95 | 86.37 | 85.87 | 86.29 | 1,381,681 | +0.29(+0.34%) |
Jan 13, 2020 | 85.30 | 86.13 | 85.30 | 86.00 | 988,776 | +0.88(+1.03%) |
Jan 10, 2020 | 84.98 | 85.39 | 84.84 | 85.12 | 1,194,618 | -0.07(-0.08%) |
Jan 09, 2020 | 84.65 | 85.61 | 84.62 | 85.19 | 1,785,865 | +0.70(+0.83%) |
Jan 08, 2020 | 84.49 | 84.74 | 84.14 | 84.48 | 1,428,021 | +0.07(+0.09%) |
Jan 07, 2020 | 84.69 | 84.71 | 84.22 | 84.41 | 838,112 | -0.44(-0.52%) |
Jan 06, 2020 | 84.29 | 84.89 | 84.04 | 84.85 | 1,056,383 | +0.37(+0.43%) |
Jan 03, 2020 | 83.53 | 84.66 | 83.41 | 84.48 | 1,454,727 | +0.36(+0.42%) |
Jan 02, 2020 | 84.03 | 84.14 | 83.14 | 84.13 | 1,802,976 | +0.19(+0.22%) |
Dec 31, 2019 | 83.98 | 84.21 | 83.52 | 83.94 | 1,199,850 | +0.03(+0.04%) |
Dec 30, 2019 | 84.01 | 84.17 | 83.73 | 83.91 | 748,633 | -0.19(-0.22%) |
Dec 27, 2019 | 83.55 | 84.24 | 83.40 | 84.10 | 1,011,027 | +0.60(+0.71%) |
Dec 26, 2019 | 83.65 | 83.75 | 83.27 | 83.50 | 663,127 | -0.02(-0.02%) |
Dec 24, 2019 | 83.28 | 83.64 | 83.03 | 83.52 | 268,255 | +0.16(+0.19%) |
Dec 23, 2019 | 83.30 | 83.51 | 82.92 | 83.36 | 1,233,396 | +0.17(+0.20%) |
Dec 20, 2019 | 83.29 | 83.61 | 82.73 | 83.19 | 1,582,935 | +0.39(+0.47%) |
Dec 19, 2019 | 82.98 | 83.11 | 82.48 | 82.80 | 1,230,577 | -0.25(-0.30%) |
Dec 18, 2019 | 83.58 | 83.92 | 82.92 | 83.05 | 1,271,898 | -0.57(-0.68%) |
Dec 17, 2019 | 83.68 | 84.22 | 83.34 | 83.62 | 912,495 | +0.37(+0.45%) |
Dec 16, 2019 | 83.41 | 83.60 | 82.75 | 83.25 | 1,185,739 | +0.13(+0.16%) |
Dec 13, 2019 | 82.43 | 83.18 | 82.26 | 83.12 | 926,828 | +0.53(+0.64%) |
Dec 12, 2019 | 82.75 | 82.86 | 82.12 | 82.58 | 1,444,160 | -0.23(-0.28%) |
Dec 11, 2019 | 82.72 | 82.98 | 82.40 | 82.82 | 1,153,181 | +0.27(+0.33%) |
Dec 10, 2019 | 82.50 | 82.89 | 82.40 | 82.55 | 1,086,905 | -0.13(-0.16%) |
Dec 09, 2019 | 82.62 | 82.78 | 82.32 | 82.68 | 821,720 | -0.08(-0.10%) |
Dec 06, 2019 | 82.75 | 83.32 | 82.30 | 82.76 | 1,019,715 | +0.48(+0.59%) |
Dec 05, 2019 | 82.04 | 82.58 | 82.04 | 82.28 | 995,979 | +0.22(+0.27%) |
Dec 04, 2019 | 81.87 | 82.83 | 81.84 | 82.05 | 1,024,311 | +0.03(+0.03%) |
Dec 03, 2019 | 81.39 | 82.35 | 81.39 | 82.03 | 1,000,062 | +0.27(+0.33%) |
Dec 02, 2019 | 82.58 | 82.83 | 81.72 | 81.75 | 1,063,718 | -0.90(-1.08%) |
Nov 29, 2019 | 82.65 | 83.18 | 82.44 | 82.65 | 655,891 | +0.03(+0.03%) |
Nov 27, 2019 | 82.69 | 82.94 | 82.40 | 82.62 | 1,776,323 | +0.07(+0.08%) |
Nov 26, 2019 | 81.16 | 82.58 | 81.16 | 82.56 | 1,803,545 | +1.39(+1.71%) |
Nov 25, 2019 | 81.34 | 82.40 | 81.15 | 81.17 | 1,042,239 | -0.18(-0.22%) |
Nov 22, 2019 | 81.39 | 81.65 | 80.73 | 81.34 | 889,609 | +0.47(+0.58%) |
Nov 21, 2019 | 81.66 | 81.89 | 80.79 | 80.88 | 752,602 | -0.90(-1.09%) |
Nov 20, 2019 | 81.66 | 82.28 | 81.27 | 81.77 | 802,579 | +0.11(+0.14%) |
Nov 19, 2019 | 81.34 | 81.89 | 81.18 | 81.66 | 771,548 | +0.33(+0.40%) |
Nov 18, 2019 | 81.20 | 81.71 | 81.07 | 81.34 | 847,120 | +0.31(+0.38%) |
Nov 15, 2019 | 81.29 | 81.48 | 80.59 | 81.03 | 832,440 | -0.21(-0.25%) |
Nov 14, 2019 | 81.01 | 81.46 | 80.64 | 81.23 | 662,912 | +0.29(+0.36%) |
Nov 13, 2019 | 80.15 | 81.07 | 80.13 | 80.94 | 862,124 | +0.75(+0.93%) |
Nov 12, 2019 | 80.34 | 80.38 | 79.97 | 80.20 | 789,397 | +0.01(+0.01%) |
Nov 11, 2019 | 80.18 | 80.51 | 79.95 | 80.19 | 865,901 | -0.16(-0.20%) |
Nov 08, 2019 | 79.68 | 80.36 | 79.67 | 80.35 | 904,411 | +0.63(+0.80%) |
Nov 07, 2019 | 80.36 | 80.58 | 79.65 | 79.71 | 1,328,785 | -0.59(-0.73%) |
Nov 06, 2019 | 79.91 | 80.54 | 79.89 | 80.30 | 1,245,462 | +0.38(+0.48%) |
Nov 05, 2019 | 80.29 | 80.59 | 79.14 | 79.92 | 1,115,216 | -0.47(-0.58%) |
Nov 04, 2019 | 80.77 | 81.06 | 80.07 | 80.38 | 926,937 | -0.43(-0.53%) |
Nov 01, 2019 | 81.72 | 81.93 | 80.22 | 80.81 | 1,373,242 | -0.77(-0.95%) |
Oct 31, 2019 | 81.44 | 82.71 | 80.18 | 81.59 | 1,707,067 | -1.18(-1.43%) |
Oct 30, 2019 | 81.69 | 82.98 | 81.20 | 82.77 | 1,128,516 | +0.83(+1.01%) |
Oct 29, 2019 | 80.10 | 82.03 | 80.05 | 81.94 | 1,606,519 | +1.72(+2.15%) |
Oct 28, 2019 | 80.18 | 80.30 | 79.58 | 80.22 | 1,058,233 | +0.01(+0.01%) |
Oct 25, 2019 | 81.07 | 81.29 | 80.10 | 80.21 | 859,362 | -0.80(-0.99%) |
Oct 24, 2019 | 80.78 | 81.27 | 80.06 | 81.01 | 762,457 | +0.12(+0.15%) |
Oct 23, 2019 | 81.44 | 81.85 | 80.51 | 80.89 | 959,233 | -0.46(-0.56%) |
Oct 22, 2019 | 81.79 | 82.38 | 81.29 | 81.34 | 809,456 | -0.42(-0.51%) |
Oct 21, 2019 | 82.47 | 82.69 | 81.57 | 81.76 | 1,083,969 | -0.50(-0.61%) |
Oct 18, 2019 | 81.00 | 82.66 | 80.39 | 82.27 | 1,575,105 | +1.99(+2.47%) |
Oct 17, 2019 | 80.09 | 80.67 | 80.07 | 80.28 | 850,349 | +0.39(+0.49%) |
Oct 16, 2019 | 80.18 | 80.18 | 79.24 | 79.89 | 1,156,457 | -0.37(-0.46%) |
Oct 15, 2019 | 80.25 | 80.80 | 80.08 | 80.26 | 1,006,680 | -0.02(-0.02%) |
Oct 14, 2019 | 80.58 | 80.84 | 80.12 | 80.28 | 457,348 | -0.25(-0.31%) |
Oct 11, 2019 | 81.62 | 81.93 | 80.51 | 80.53 | 826,326 | -0.46(-0.56%) |
Oct 10, 2019 | 80.18 | 81.20 | 80.02 | 80.99 | 998,011 | +0.64(+0.80%) |
Oct 09, 2019 | 80.12 | 80.52 | 79.69 | 80.35 | 669,126 | +0.54(+0.68%) |
Oct 08, 2019 | 80.45 | 80.52 | 79.55 | 79.81 | 1,028,190 | -0.91(-1.13%) |
Oct 07, 2019 | 80.74 | 80.95 | 80.44 | 80.72 | 882,770 | -0.15(-0.18%) |
Oct 04, 2019 | 79.59 | 80.96 | 79.58 | 80.87 | 823,859 | +1.58(+1.99%) |
Oct 03, 2019 | 79.17 | 79.77 | 78.58 | 79.29 | 944,709 | -0.03(-0.04%) |
Oct 02, 2019 | 79.83 | 80.16 | 78.76 | 79.32 | 1,264,754 | -1.00(-1.24%) |
Oct 01, 2019 | 80.99 | 81.66 | 80.17 | 80.32 | 1,208,997 | -0.37(-0.46%) |
Sep 30, 2019 | 80.01 | 81.15 | 79.93 | 80.69 | 1,151,304 | +0.69(+0.86%) |
Sep 27, 2019 | 80.78 | 81.03 | 79.27 | 80.01 | 1,383,711 | -0.58(-0.71%) |
Sep 26, 2019 | 80.08 | 80.94 | 79.64 | 80.58 | 792,500 | +0.69(+0.86%) |
Sep 25, 2019 | 80.71 | 81.09 | 79.82 | 79.90 | 1,241,186 | -0.78(-0.97%) |
Sep 24, 2019 | 81.04 | 81.72 | 80.29 | 80.68 | 1,298,671 | -0.13(-0.16%) |
Sep 23, 2019 | 80.77 | 81.19 | 80.62 | 80.81 | 805,645 | -0.37(-0.46%) |
Sep 20, 2019 | 80.28 | 81.27 | 80.14 | 81.18 | 2,217,170 | +1.34(+1.67%) |
Sep 19, 2019 | 80.14 | 80.41 | 79.81 | 79.84 | 1,079,231 | -0.09(-0.12%) |
Sep 18, 2019 | 79.55 | 79.98 | 78.95 | 79.93 | 837,957 | +0.51(+0.64%) |
Sep 17, 2019 | 78.79 | 79.52 | 78.69 | 79.42 | 1,164,611 | +0.65(+0.82%) |
Sep 16, 2019 | 78.77 | 79.12 | 78.50 | 78.77 | 852,071 | -0.23(-0.29%) |
Sep 13, 2019 | 79.86 | 80.33 | 78.76 | 79.00 | 1,260,319 | -0.72(-0.91%) |
Sep 12, 2019 | 79.42 | 80.17 | 79.27 | 79.73 | 1,358,506 | +0.77(+0.98%) |
Sep 11, 2019 | 79.64 | 80.24 | 78.68 | 78.96 | 1,849,891 | -0.71(-0.89%) |
Sep 10, 2019 | 81.07 | 81.30 | 79.16 | 79.66 | 2,347,437 | -1.64(-2.02%) |
Sep 09, 2019 | 82.61 | 82.69 | 81.22 | 81.31 | 1,129,918 | -1.17(-1.42%) |
Sep 06, 2019 | 82.63 | 82.88 | 82.05 | 82.48 | 908,787 | +0.06(+0.08%) |
Sep 05, 2019 | 83.51 | 83.90 | 82.35 | 82.41 | 970,403 | -0.95(-1.14%) |
Sep 04, 2019 | 83.51 | 83.51 | 83.09 | 83.36 | 865,591 | +0.15(+0.18%) |
Sep 03, 2019 | 82.63 | 83.26 | 82.49 | 83.21 | 876,213 | +0.39(+0.47%) |
Aug 30, 2019 | 83.51 | 83.65 | 82.54 | 82.82 | 1,275,406 | -0.14(-0.17%) |
Aug 29, 2019 | 83.04 | 83.13 | 82.45 | 82.96 | 1,147,664 | +0.45(+0.54%) |
Aug 28, 2019 | 82.18 | 82.55 | 81.90 | 82.51 | 937,781 | +0.30(+0.36%) |
Aug 27, 2019 | 82.49 | 82.70 | 82.12 | 82.22 | 950,683 | +0.32(+0.40%) |
Aug 26, 2019 | 81.41 | 81.94 | 81.09 | 81.89 | 868,503 | +0.77(+0.95%) |
Aug 23, 2019 | 82.53 | 82.86 | 80.77 | 81.12 | 1,157,726 | -1.48(-1.80%) |
Aug 22, 2019 | 82.95 | 83.16 | 82.31 | 82.61 | 615,488 | -0.26(-0.31%) |
Aug 21, 2019 | 83.00 | 83.20 | 82.67 | 82.86 | 602,221 | +0.28(+0.34%) |
Aug 20, 2019 | 83.65 | 83.98 | 82.59 | 82.59 | 910,355 | -1.25(-1.49%) |
Aug 19, 2019 | 83.86 | 84.09 | 83.48 | 83.84 | 990,902 | +0.40(+0.48%) |
Aug 16, 2019 | 83.29 | 83.80 | 83.06 | 83.44 | 1,279,286 | +0.34(+0.41%) |
Aug 15, 2019 | 82.45 | 83.31 | 82.30 | 83.10 | 1,001,205 | +0.81(+0.98%) |
Aug 14, 2019 | 83.35 | 83.70 | 82.27 | 82.29 | 1,523,324 | -1.48(-1.76%) |
Aug 13, 2019 | 82.88 | 84.07 | 82.88 | 83.77 | 1,135,528 | +0.65(+0.78%) |
Aug 12, 2019 | 83.48 | 83.77 | 82.82 | 83.12 | 815,183 | -0.35(-0.42%) |
Aug 09, 2019 | 83.44 | 83.80 | 82.93 | 83.47 | 1,074,100 | +0.15(+0.18%) |
Aug 08, 2019 | 82.48 | 83.37 | 81.97 | 83.32 | 1,301,434 | +1.46(+1.78%) |
Aug 07, 2019 | 81.21 | 82.24 | 80.62 | 81.86 | 2,201,443 | +0.18(+0.22%) |
Aug 06, 2019 | 80.66 | 81.77 | 80.45 | 81.69 | 2,033,698 | +1.08(+1.34%) |
Aug 05, 2019 | 81.71 | 82.07 | 80.12 | 80.61 | 1,424,469 | -1.43(-1.74%) |
Aug 02, 2019 | 81.86 | 82.45 | 81.45 | 82.04 | 1,563,895 | +0.16(+0.19%) |
Aug 01, 2019 | 82.19 | 82.70 | 81.74 | 81.88 | 974,163 | -0.38(-0.46%) |
Jul 31, 2019 | 82.92 | 83.25 | 81.58 | 82.26 | 919,736 | -0.75(-0.91%) |
Jul 30, 2019 | 83.53 | 84.07 | 82.74 | 83.01 | 737,076 | -0.58(-0.70%) |
Jul 29, 2019 | 83.35 | 83.83 | 83.10 | 83.60 | 1,172,146 | -0.19(-0.22%) |
Jul 26, 2019 | 79.44 | 83.88 | 79.43 | 83.78 | 1,670,367 | +2.97(+3.67%) |
Jul 25, 2019 | 80.68 | 81.07 | 80.50 | 80.81 | 1,497,436 | +0.36(+0.45%) |
Jul 24, 2019 | 80.87 | 80.92 | 80.19 | 80.45 | 1,028,390 | -0.49(-0.61%) |
Jul 23, 2019 | 81.25 | 81.32 | 80.68 | 80.94 | 808,810 | -0.05(-0.06%) |
Jul 22, 2019 | 80.87 | 81.25 | 80.37 | 80.99 | 765,282 | +0.16(+0.20%) |
Jul 19, 2019 | 81.76 | 81.99 | 80.67 | 80.83 | 1,205,035 | -0.86(-1.06%) |
Jul 18, 2019 | 81.32 | 81.71 | 80.83 | 81.70 | 831,407 | +0.19(+0.24%) |
Jul 17, 2019 | 81.45 | 81.78 | 81.40 | 81.50 | 820,942 | +0.14(+0.17%) |
Jul 16, 2019 | 81.01 | 81.41 | 80.83 | 81.36 | 868,007 | +0.35(+0.44%) |
Jul 15, 2019 | 80.80 | 81.03 | 80.53 | 81.01 | 851,065 | +0.31(+0.38%) |
Jul 12, 2019 | 81.01 | 81.29 | 79.97 | 80.70 | 1,225,726 | -0.40(-0.49%) |
Jul 11, 2019 | 81.10 | 81.36 | 80.75 | 81.10 | 939,772 | -0.10(-0.13%) |
Jul 10, 2019 | 80.92 | 81.43 | 80.83 | 81.20 | 798,850 | +0.28(+0.34%) |
Jul 09, 2019 | 80.60 | 80.97 | 80.36 | 80.93 | 784,782 | +0.19(+0.24%) |
Jul 08, 2019 | 81.02 | 81.38 | 80.66 | 80.73 | 703,979 | -0.46(-0.57%) |
Jul 05, 2019 | 81.54 | 81.54 | 80.52 | 81.19 | 586,137 | -0.18(-0.22%) |
Jul 03, 2019 | 81.00 | 81.49 | 80.95 | 81.37 | 647,025 | +0.55(+0.68%) |
Jul 02, 2019 | 80.48 | 80.90 | 80.42 | 80.82 | 1,060,701 | +0.45(+0.55%) |
Jul 01, 2019 | 80.78 | 81.05 | 80.01 | 80.38 | 776,224 | -0.02(-0.02%) |
Jun 28, 2019 | 80.19 | 80.51 | 79.89 | 80.40 | 1,306,012 | +0.40(+0.50%) |
Jun 27, 2019 | 79.13 | 80.15 | 79.13 | 79.99 | 1,254,903 | +1.01(+1.28%) |
Jun 26, 2019 | 80.16 | 80.28 | 78.72 | 78.99 | 1,278,543 | -1.26(-1.57%) |
Jun 25, 2019 | 81.06 | 81.10 | 80.19 | 80.24 | 981,052 | -0.38(-0.47%) |
Jun 24, 2019 | 80.48 | 81.09 | 80.31 | 80.62 | 1,026,426 | +0.51(+0.63%) |
Jun 21, 2019 | 80.66 | 80.86 | 80.11 | 80.11 | 1,840,526 | -0.55(-0.68%) |
Jun 20, 2019 | 80.21 | 80.73 | 79.83 | 80.66 | 1,706,255 | +0.57(+0.72%) |
Jun 19, 2019 | 79.73 | 80.21 | 79.52 | 80.09 | 874,491 | +0.34(+0.43%) |
Jun 18, 2019 | 80.29 | 80.53 | 79.70 | 79.74 | 893,235 | -0.44(-0.55%) |
Jun 17, 2019 | 80.63 | 80.63 | 80.02 | 80.19 | 774,219 | -0.18(-0.23%) |
Jun 14, 2019 | 79.52 | 80.57 | 79.17 | 80.37 | 848,125 | +0.73(+0.92%) |
Jun 13, 2019 | 80.20 | 80.35 | 79.37 | 79.64 | 667,283 | -0.57(-0.71%) |
Jun 12, 2019 | 79.76 | 80.21 | 79.49 | 80.21 | 1,085,020 | +0.61(+0.77%) |
Jun 11, 2019 | 80.08 | 80.25 | 79.34 | 79.61 | 1,036,482 | -0.38(-0.47%) |
Jun 10, 2019 | 80.33 | 80.53 | 79.76 | 79.98 | 660,495 | -0.20(-0.25%) |
Jun 07, 2019 | 80.25 | 80.83 | 80.09 | 80.19 | 781,344 | +0.39(+0.49%) |
Jun 06, 2019 | 79.63 | 79.97 | 79.24 | 79.80 | 982,429 | +0.17(+0.21%) |
Jun 05, 2019 | 78.45 | 79.65 | 78.19 | 79.63 | 943,971 | +1.53(+1.96%) |
Jun 04, 2019 | 79.34 | 79.34 | 77.72 | 78.10 | 1,694,489 | -0.87(-1.10%) |
Jun 03, 2019 | 78.39 | 79.08 | 78.22 | 78.97 | 1,035,462 | +0.81(+1.04%) |
May 31, 2019 | 77.13 | 78.28 | 77.13 | 78.15 | 1,296,215 | +0.55(+0.70%) |
May 30, 2019 | 77.43 | 77.97 | 77.38 | 77.61 | 1,427,188 | +0.30(+0.39%) |
May 29, 2019 | 77.40 | 77.59 | 76.84 | 77.30 | 1,271,449 | -0.35(-0.45%) |
May 28, 2019 | 78.31 | 78.68 | 77.62 | 77.66 | 1,814,745 | -0.47(-0.60%) |
May 24, 2019 | 78.52 | 78.73 | 77.78 | 78.13 | 948,242 | -0.23(-0.29%) |
May 23, 2019 | 78.19 | 78.41 | 77.77 | 78.36 | 997,275 | -0.15(-0.19%) |
May 22, 2019 | 78.72 | 78.77 | 78.41 | 78.51 | 1,096,785 | -0.18(-0.22%) |
May 21, 2019 | 78.70 | 78.90 | 78.44 | 78.68 | 940,055 | +0.31(+0.40%) |
May 20, 2019 | 78.31 | 78.79 | 78.07 | 78.37 | 869,299 | -0.01(-0.01%) |
May 17, 2019 | 78.03 | 78.81 | 77.99 | 78.38 | 1,361,481 | -0.24(-0.31%) |
May 16, 2019 | 77.84 | 78.87 | 77.64 | 78.62 | 1,047,720 | +0.98(+1.26%) |
May 15, 2019 | 77.16 | 77.88 | 76.88 | 77.64 | 1,171,061 | +0.25(+0.32%) |
May 14, 2019 | 77.43 | 77.80 | 77.23 | 77.39 | 1,696,891 | +0.06(+0.07%) |
May 13, 2019 | 76.98 | 77.41 | 76.69 | 77.33 | 1,196,811 | -0.35(-0.45%) |
May 10, 2019 | 76.18 | 77.78 | 76.16 | 77.68 | 1,045,003 | +1.30(+1.71%) |
May 09, 2019 | 76.09 | 76.52 | 75.70 | 76.38 | 1,087,340 | +0.12(+0.16%) |
May 08, 2019 | 76.23 | 76.61 | 76.02 | 76.26 | 953,937 | -0.11(-0.15%) |
May 07, 2019 | 76.64 | 76.78 | 75.91 | 76.37 | 1,333,720 | -0.55(-0.71%) |
May 06, 2019 | 76.35 | 77.01 | 76.17 | 76.92 | 878,492 | -0.01(-0.01%) |
May 03, 2019 | 76.18 | 76.93 | 75.95 | 76.93 | 1,259,740 | +0.99(+1.30%) |
May 02, 2019 | 75.77 | 76.00 | 75.29 | 75.94 | 959,564 | +0.16(+0.21%) |
May 01, 2019 | 76.44 | 76.48 | 75.77 | 75.78 | 971,441 | -0.74(-0.97%) |
Apr 30, 2019 | 76.08 | 76.57 | 75.83 | 76.52 | 1,617,658 | +0.66(+0.86%) |
Apr 29, 2019 | 75.40 | 76.13 | 75.09 | 75.86 | 1,915,034 | +1.44(+1.94%) |
Apr 26, 2019 | 73.65 | 75.31 | 73.12 | 74.42 | 1,553,597 | +1.00(+1.36%) |
Apr 25, 2019 | 73.41 | 73.80 | 73.08 | 73.42 | 1,461,888 | +0.14(+0.19%) |
Apr 24, 2019 | 73.38 | 73.84 | 73.26 | 73.29 | 1,893,467 | -0.22(-0.30%) |
Apr 23, 2019 | 72.92 | 73.53 | 72.74 | 73.51 | 1,092,223 | +0.58(+0.80%) |
Apr 22, 2019 | 72.89 | 73.10 | 72.72 | 72.92 | 1,044,934 | -0.10(-0.14%) |
Apr 18, 2019 | 72.75 | 73.23 | 72.42 | 73.03 | 1,228,677 | +0.41(+0.56%) |
Apr 17, 2019 | 72.91 | 72.98 | 72.51 | 72.62 | 1,114,029 | -0.15(-0.20%) |
Apr 16, 2019 | 73.17 | 73.25 | 72.48 | 72.77 | 1,023,487 | -0.30(-0.40%) |
Apr 15, 2019 | 73.14 | 73.35 | 72.50 | 73.06 | 1,544,399 | +0.79(+1.10%) |
Apr 12, 2019 | 71.73 | 72.31 | 71.62 | 72.27 | 1,494,609 | +0.73(+1.02%) |
Apr 11, 2019 | 72.07 | 72.17 | 70.34 | 71.54 | 2,572,281 | -2.05(-2.79%) |
Apr 10, 2019 | 73.44 | 73.67 | 73.21 | 73.59 | 1,292,907 | +0.33(+0.45%) |
Apr 09, 2019 | 73.50 | 73.71 | 73.19 | 73.26 | 925,282 | -0.41(-0.55%) |
Apr 08, 2019 | 73.64 | 73.71 | 73.24 | 73.66 | 1,144,954 | -0.03(-0.04%) |
Apr 05, 2019 | 73.48 | 73.78 | 73.38 | 73.69 | 1,215,040 | +0.19(+0.26%) |
Apr 04, 2019 | 74.07 | 74.12 | 73.39 | 73.50 | 921,635 | -0.35(-0.48%) |
Apr 03, 2019 | 73.88 | 74.43 | 73.45 | 73.85 | 2,389,286 | +0.18(+0.24%) |
Apr 02, 2019 | 74.05 | 74.09 | 73.41 | 73.67 | 1,028,211 | -0.23(-0.31%) |
Apr 01, 2019 | 74.69 | 74.79 | 73.49 | 73.90 | 1,471,381 | -0.36(-0.49%) |
Mar 29, 2019 | 74.43 | 74.48 | 73.94 | 74.26 | 1,436,704 | +0.13(+0.18%) |
Mar 28, 2019 | 73.95 | 74.22 | 73.68 | 74.13 | 1,542,137 | +0.32(+0.44%) |
Mar 27, 2019 | 74.11 | 74.67 | 73.79 | 73.81 | 1,323,674 | -0.32(-0.43%) |
Mar 26, 2019 | 73.48 | 74.14 | 73.34 | 74.13 | 1,156,720 | +1.09(+1.49%) |
Mar 25, 2019 | 72.53 | 73.41 | 72.41 | 73.05 | 1,088,020 | +0.49(+0.67%) |
Mar 22, 2019 | 72.81 | 73.08 | 72.54 | 72.56 | 1,426,129 | -0.42(-0.58%) |
Mar 21, 2019 | 71.97 | 73.04 | 71.91 | 72.98 | 1,040,833 | +0.87(+1.21%) |
Mar 20, 2019 | 72.43 | 72.51 | 71.92 | 72.11 | 1,225,801 | -0.38(-0.52%) |
Mar 19, 2019 | 72.79 | 72.97 | 72.24 | 72.48 | 1,258,347 | -0.15(-0.20%) |
Mar 18, 2019 | 72.31 | 72.63 | 72.16 | 72.63 | 1,773,438 | +0.32(+0.45%) |
Mar 15, 2019 | 72.68 | 72.86 | 72.25 | 72.31 | 2,535,280 | -0.28(-0.38%) |
Mar 14, 2019 | 72.51 | 72.73 | 72.24 | 72.59 | 1,176,732 | +0.21(+0.29%) |
Mar 13, 2019 | 72.31 | 72.48 | 72.04 | 72.37 | 1,008,433 | +0.24(+0.33%) |
Mar 12, 2019 | 72.24 | 72.32 | 71.92 | 72.14 | 1,235,718 | -0.04(-0.05%) |
Mar 11, 2019 | 71.67 | 72.19 | 71.67 | 72.17 | 899,123 | +0.53(+0.74%) |
Mar 08, 2019 | 71.95 | 72.26 | 71.22 | 71.64 | 1,242,575 | -0.53(-0.74%) |
Mar 07, 2019 | 72.14 | 72.32 | 71.79 | 72.17 | 1,466,498 | +0.03(+0.04%) |
Mar 06, 2019 | 71.85 | 72.28 | 71.79 | 72.14 | 1,250,048 | +0.35(+0.49%) |
Mar 05, 2019 | 71.81 | 72.11 | 71.73 | 71.79 | 1,007,220 | +0.02(+0.03%) |
Mar 04, 2019 | 72.55 | 72.63 | 71.37 | 71.78 | 1,256,817 | -0.43(-0.60%) |
Mar 01, 2019 | 72.50 | 72.50 | 71.92 | 72.21 | 1,073,810 | +0.08(+0.11%) |
Feb 28, 2019 | 71.72 | 72.24 | 71.58 | 72.13 | 2,130,710 | +0.40(+0.55%) |
Feb 27, 2019 | 71.11 | 71.79 | 71.04 | 71.73 | 924,617 | +0.46(+0.65%) |
Feb 26, 2019 | 71.50 | 71.89 | 71.20 | 71.27 | 1,583,092 | -0.17(-0.24%) |
Feb 25, 2019 | 71.48 | 71.67 | 71.24 | 71.45 | 1,080,825 | +0.06(+0.08%) |
Feb 22, 2019 | 71.65 | 71.69 | 70.95 | 71.39 | 1,125,027 | -0.01(-0.01%) |
Feb 21, 2019 | 71.16 | 71.45 | 70.76 | 71.40 | 950,838 | +0.38(+0.53%) |
Feb 20, 2019 | 71.15 | 71.24 | 70.68 | 71.02 | 1,316,595 | -0.04(-0.05%) |
Feb 19, 2019 | 71.14 | 71.40 | 70.94 | 71.06 | 1,176,913 | -0.33(-0.46%) |
Feb 15, 2019 | 71.15 | 71.50 | 70.88 | 71.39 | 1,664,488 | +0.99(+1.41%) |
Feb 14, 2019 | 70.80 | 71.22 | 70.37 | 70.40 | 2,989,796 | -0.62(-0.87%) |
Feb 13, 2019 | 71.36 | 71.63 | 70.70 | 71.01 | 1,704,253 | -0.32(-0.45%) |
Feb 12, 2019 | 70.93 | 71.35 | 70.69 | 71.34 | 1,239,377 | +0.62(+0.87%) |
Feb 11, 2019 | 70.63 | 71.46 | 70.32 | 70.72 | 1,514,991 | +0.20(+0.29%) |
Feb 08, 2019 | 71.13 | 71.13 | 69.00 | 70.52 | 2,220,477 | -0.97(-1.35%) |
Feb 07, 2019 | 70.89 | 71.49 | 70.89 | 71.48 | 1,609,232 | +0.33(+0.47%) |
Feb 06, 2019 | 71.74 | 71.74 | 71.02 | 71.15 | 1,314,405 | -0.74(-1.04%) |
Feb 05, 2019 | 71.56 | 71.95 | 71.27 | 71.90 | 1,292,789 | +0.41(+0.58%) |
Feb 04, 2019 | 70.69 | 71.51 | 70.42 | 71.48 | 1,613,039 | +0.72(+1.01%) |