Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 93.62 | 93.66 | 91.25 | 91.58 | 14,034,359 | -2.58(-2.74%) |
Jan 30, 2020 | 93.32 | 94.25 | 92.75 | 94.16 | 10,368,788 | +0.81(+0.86%) |
Jan 29, 2020 | 93.89 | 94.02 | 92.98 | 93.36 | 10,995,854 | +0.24(+0.26%) |
Jan 28, 2020 | 92.17 | 93.37 | 91.97 | 93.12 | 16,227,021 | +1.82(+1.99%) |
Jan 27, 2020 | 91.72 | 92.09 | 90.98 | 91.30 | 18,512,500 | -2.30(-2.45%) |
Jan 24, 2020 | 94.73 | 94.94 | 93.27 | 93.60 | 12,292,126 | -0.44(-0.47%) |
Jan 23, 2020 | 93.69 | 94.12 | 93.29 | 94.04 | 7,783,266 | +0.44(+0.47%) |
Jan 22, 2020 | 93.85 | 94.25 | 93.52 | 93.60 | 8,063,005 | +0.34(+0.36%) |
Jan 21, 2020 | 93.01 | 93.80 | 92.99 | 93.26 | 9,354,468 | -0.04(-0.04%) |
Jan 17, 2020 | 93.11 | 93.39 | 92.61 | 93.30 | 11,274,184 | +0.50(+0.54%) |
Jan 16, 2020 | 92.03 | 92.69 | 91.91 | 92.80 | 6,007,206 | +1.35(+1.48%) |
Jan 15, 2020 | 91.40 | 91.89 | 91.13 | 91.45 | 7,503,671 | +0.11(+0.12%) |
Jan 14, 2020 | 91.89 | 91.97 | 91.20 | 91.34 | 8,397,657 | -0.43(-0.47%) |
Jan 13, 2020 | 91.05 | 91.88 | 91.00 | 91.77 | 8,080,007 | +1.13(+1.25%) |
Jan 10, 2020 | 91.24 | 91.36 | 90.48 | 90.64 | 7,979,899 | -0.21(-0.23%) |
Jan 09, 2020 | 90.66 | 90.91 | 90.20 | 90.85 | 8,095,824 | +1.02(+1.13%) |
Jan 08, 2020 | 88.98 | 90.23 | 88.81 | 89.83 | 12,103,302 | +0.95(+1.07%) |
Jan 07, 2020 | 89.07 | 89.31 | 88.75 | 88.88 | 7,996,430 | -0.04(-0.04%) |
Jan 06, 2020 | 87.82 | 89.02 | 87.66 | 88.92 | 8,135,050 | +0.21(+0.24%) |
Jan 03, 2020 | 88.41 | 89.32 | 88.40 | 88.71 | 15,627,008 | -1.01(-1.12%) |
Jan 02, 2020 | 88.86 | 89.72 | 88.69 | 89.72 | 13,827,443 | +1.65(+1.88%) |
Dec 31, 2019 | 87.49 | 88.16 | 87.37 | 88.06 | 6,039,158 | +0.28(+0.32%) |
Dec 30, 2019 | 88.28 | 88.28 | 87.11 | 87.79 | 8,583,235 | -0.51(-0.58%) |
Dec 27, 2019 | 88.66 | 88.66 | 88.07 | 88.29 | 10,062,002 | -0.01(-0.01%) |
Dec 26, 2019 | 87.83 | 88.32 | 87.78 | 88.30 | 4,303,949 | +0.65(+0.75%) |
Dec 24, 2019 | 87.78 | 87.78 | 87.45 | 87.65 | 2,545,427 | +0.03(+0.03%) |
Dec 23, 2019 | 87.64 | 87.84 | 87.52 | 87.62 | 8,083,140 | +0.25(+0.29%) |
Dec 20, 2019 | 87.38 | 87.48 | 87.15 | 87.37 | 12,187,303 | +0.50(+0.58%) |
Dec 19, 2019 | 86.30 | 86.88 | 86.27 | 86.87 | 7,166,262 | +0.62(+0.72%) |
Dec 18, 2019 | 86.36 | 86.58 | 86.22 | 86.25 | 6,772,625 | -0.01(-0.01%) |
Dec 17, 2019 | 86.61 | 86.65 | 86.14 | 86.26 | 7,790,424 | -0.20(-0.23%) |
Dec 16, 2019 | 86.34 | 86.75 | 86.32 | 86.46 | 10,309,995 | +0.77(+0.89%) |
Dec 13, 2019 | 85.04 | 85.88 | 84.88 | 85.69 | 13,710,710 | +0.56(+0.66%) |
Dec 12, 2019 | 83.99 | 85.25 | 83.78 | 85.13 | 12,630,921 | +0.90(+1.07%) |
Dec 11, 2019 | 83.88 | 84.30 | 83.71 | 84.23 | 5,158,479 | +0.56(+0.68%) |
Dec 10, 2019 | 83.73 | 84.10 | 83.45 | 83.66 | 6,449,255 | +0.07(+0.08%) |
Dec 09, 2019 | 83.89 | 84.16 | 83.59 | 83.59 | 5,937,212 | -0.44(-0.52%) |
Dec 06, 2019 | 83.75 | 84.11 | 83.68 | 84.03 | 9,613,663 | +0.92(+1.11%) |
Dec 05, 2019 | 83.11 | 83.18 | 82.72 | 83.11 | 8,156,587 | +0.31(+0.37%) |
Dec 04, 2019 | 83.01 | 83.08 | 82.68 | 82.81 | 7,221,121 | +0.34(+0.41%) |
Dec 03, 2019 | 81.90 | 82.53 | 81.54 | 82.47 | 11,747,505 | -0.74(-0.89%) |
Dec 02, 2019 | 84.46 | 84.46 | 82.85 | 83.21 | 12,097,371 | -1.21(-1.43%) |
Nov 29, 2019 | 84.45 | 84.58 | 84.27 | 84.42 | 5,931,846 | -0.25(-0.29%) |
Nov 27, 2019 | 84.46 | 84.67 | 84.20 | 84.67 | 9,763,526 | +0.47(+0.56%) |
Nov 26, 2019 | 84.17 | 84.41 | 84.03 | 84.20 | 10,158,535 | +0.08(+0.09%) |
Nov 25, 2019 | 83.29 | 84.12 | 83.26 | 84.12 | 7,696,650 | +1.21(+1.46%) |
Nov 22, 2019 | 83.26 | 83.39 | 82.58 | 82.91 | 6,151,574 | -0.11(-0.13%) |
Nov 21, 2019 | 83.28 | 83.37 | 82.85 | 83.02 | 9,793,468 | -0.42(-0.50%) |
Nov 20, 2019 | 83.76 | 84.00 | 82.81 | 83.44 | 12,928,808 | -0.51(-0.60%) |
Nov 19, 2019 | 84.12 | 84.20 | 83.64 | 83.95 | 7,355,993 | +0.07(+0.08%) |
Nov 18, 2019 | 83.51 | 83.91 | 83.19 | 83.88 | 6,799,756 | +0.34(+0.41%) |
Nov 15, 2019 | 83.45 | 83.54 | 83.19 | 83.54 | 7,375,540 | +0.67(+0.81%) |
Nov 14, 2019 | 82.64 | 82.93 | 82.41 | 82.87 | 6,361,424 | -0.10(-0.12%) |
Nov 13, 2019 | 82.45 | 83.04 | 82.43 | 82.96 | 8,026,912 | +0.18(+0.22%) |
Nov 12, 2019 | 82.62 | 83.09 | 82.42 | 82.78 | 8,648,394 | +0.28(+0.34%) |
Nov 11, 2019 | 81.99 | 82.62 | 81.89 | 82.50 | 4,432,208 | +0.04(+0.05%) |
Nov 08, 2019 | 81.79 | 82.46 | 81.47 | 82.46 | 6,565,237 | +0.46(+0.56%) |
Nov 07, 2019 | 81.91 | 82.46 | 81.77 | 82.00 | 14,663,135 | +0.64(+0.79%) |
Nov 06, 2019 | 81.39 | 81.43 | 80.95 | 81.36 | 8,917,206 | -0.04(-0.05%) |
Nov 05, 2019 | 81.73 | 81.76 | 81.12 | 81.40 | 8,247,362 | -0.10(-0.12%) |
Nov 04, 2019 | 81.70 | 81.75 | 81.32 | 81.50 | 10,632,622 | +0.42(+0.52%) |
Nov 01, 2019 | 80.39 | 81.08 | 80.26 | 81.08 | 10,360,366 | +0.96(+1.20%) |
Oct 31, 2019 | 80.29 | 80.38 | 79.60 | 80.12 | 11,728,334 | -0.05(-0.06%) |
Oct 30, 2019 | 79.92 | 80.26 | 79.38 | 80.17 | 13,345,854 | +0.49(+0.61%) |
Oct 29, 2019 | 80.34 | 80.48 | 79.65 | 79.68 | 8,103,645 | -0.73(-0.91%) |
Oct 28, 2019 | 80.10 | 80.44 | 80.06 | 80.40 | 7,550,421 | +1.01(+1.27%) |
Oct 25, 2019 | 78.45 | 79.50 | 78.40 | 79.40 | 8,514,183 | +0.95(+1.21%) |
Oct 24, 2019 | 78.15 | 78.52 | 77.85 | 78.45 | 7,630,247 | +1.13(+1.46%) |
Oct 23, 2019 | 77.02 | 77.33 | 76.85 | 77.32 | 9,350,881 | +0.07(+0.09%) |
Oct 22, 2019 | 78.46 | 78.74 | 77.20 | 77.25 | 9,642,670 | -1.05(-1.35%) |
Oct 21, 2019 | 77.93 | 78.35 | 77.66 | 78.31 | 6,626,822 | +0.83(+1.08%) |
Oct 18, 2019 | 78.11 | 78.23 | 76.97 | 77.47 | 9,113,216 | -0.75(-0.95%) |
Oct 17, 2019 | 78.64 | 78.86 | 77.81 | 78.22 | 7,170,643 | -0.15(-0.20%) |
Oct 16, 2019 | 78.49 | 78.52 | 78.08 | 78.37 | 10,574,490 | -0.55(-0.69%) |
Oct 15, 2019 | 78.37 | 79.11 | 78.30 | 78.92 | 8,478,992 | +0.86(+1.10%) |
Oct 14, 2019 | 78.03 | 78.38 | 78.02 | 78.06 | 5,917,557 | -0.05(-0.06%) |
Oct 11, 2019 | 77.99 | 78.80 | 77.87 | 78.11 | 16,705,770 | +1.06(+1.38%) |
Oct 10, 2019 | 76.44 | 77.35 | 76.38 | 77.04 | 9,899,626 | +0.53(+0.69%) |
Oct 09, 2019 | 76.18 | 76.80 | 76.07 | 76.52 | 10,734,678 | +1.12(+1.49%) |
Oct 08, 2019 | 76.31 | 76.54 | 75.39 | 75.40 | 15,123,289 | -1.41(-1.83%) |
Oct 07, 2019 | 76.87 | 77.45 | 76.75 | 76.80 | 11,092,081 | -0.33(-0.42%) |
Oct 04, 2019 | 76.41 | 77.23 | 76.34 | 77.13 | 11,509,243 | +1.25(+1.65%) |
Oct 03, 2019 | 74.93 | 75.90 | 74.00 | 75.88 | 18,251,086 | +0.92(+1.23%) |
Oct 02, 2019 | 75.89 | 75.90 | 74.39 | 74.96 | 20,636,526 | -1.44(-1.88%) |
Oct 01, 2019 | 77.46 | 77.97 | 76.36 | 76.39 | 11,511,214 | -0.72(-0.93%) |
Sep 30, 2019 | 76.63 | 77.29 | 76.53 | 77.11 | 11,495,235 | +0.80(+1.05%) |
Sep 27, 2019 | 77.34 | 77.50 | 75.73 | 76.31 | 13,349,055 | -1.03(-1.34%) |
Sep 26, 2019 | 77.23 | 77.61 | 76.74 | 77.34 | 9,521,146 | +0.09(+0.11%) |
Sep 25, 2019 | 76.24 | 77.47 | 75.54 | 77.25 | 12,493,692 | +0.91(+1.19%) |
Sep 24, 2019 | 77.60 | 77.90 | 76.02 | 76.34 | 18,517,184 | -0.75(-0.97%) |
Sep 23, 2019 | 76.86 | 77.32 | 76.70 | 77.09 | 8,239,147 | +0.24(+0.31%) |
Sep 20, 2019 | 78.01 | 78.05 | 76.65 | 76.85 | 15,754,586 | -0.91(-1.17%) |
Sep 19, 2019 | 77.83 | 78.45 | 77.65 | 77.76 | 8,595,067 | +0.17(+0.22%) |
Sep 18, 2019 | 77.47 | 77.64 | 76.54 | 77.59 | 9,216,468 | -0.01(-0.01%) |
Sep 17, 2019 | 77.34 | 77.60 | 77.16 | 77.60 | 8,072,769 | +0.31(+0.41%) |
Sep 16, 2019 | 76.83 | 77.45 | 76.76 | 77.28 | 8,093,339 | -0.19(-0.25%) |
Sep 13, 2019 | 77.92 | 77.92 | 77.39 | 77.47 | 17,320,312 | -0.57(-0.73%) |
Sep 12, 2019 | 78.10 | 78.68 | 77.72 | 78.05 | 13,378,677 | +0.42(+0.54%) |
Sep 11, 2019 | 77.06 | 77.64 | 76.90 | 77.63 | 9,847,077 | +0.80(+1.04%) |
Sep 10, 2019 | 76.86 | 76.86 | 75.96 | 76.82 | 10,327,759 | -0.39(-0.51%) |
Sep 09, 2019 | 78.16 | 78.20 | 76.80 | 77.22 | 13,210,793 | -0.58(-0.75%) |
Sep 06, 2019 | 78.04 | 78.07 | 77.59 | 77.80 | 9,585,439 | -0.07(-0.09%) |
Sep 05, 2019 | 77.27 | 78.18 | 77.23 | 77.86 | 10,521,311 | +1.59(+2.09%) |
Sep 04, 2019 | 75.80 | 76.31 | 75.73 | 76.27 | 8,097,187 | +1.28(+1.71%) |
Sep 03, 2019 | 75.29 | 75.96 | 74.72 | 74.99 | 12,401,412 | -0.93(-1.22%) |
Aug 30, 2019 | 76.43 | 76.53 | 75.37 | 75.92 | 10,554,878 | -0.02(-0.03%) |
Aug 29, 2019 | 75.65 | 76.17 | 75.38 | 75.94 | 8,507,336 | +1.30(+1.74%) |
Aug 28, 2019 | 74.17 | 74.76 | 73.64 | 74.64 | 7,479,249 | +0.07(+0.09%) |
Aug 27, 2019 | 75.17 | 75.31 | 74.14 | 74.57 | 10,510,506 | -0.11(-0.15%) |
Aug 26, 2019 | 74.57 | 74.71 | 74.07 | 74.69 | 10,851,474 | +1.02(+1.39%) |
Aug 23, 2019 | 75.76 | 76.46 | 73.36 | 73.66 | 21,369,768 | -2.52(-3.31%) |
Aug 22, 2019 | 76.57 | 76.74 | 75.51 | 76.18 | 7,955,595 | -0.18(-0.24%) |
Aug 21, 2019 | 76.20 | 76.56 | 76.02 | 76.37 | 8,801,690 | +0.89(+1.18%) |
Aug 20, 2019 | 75.76 | 76.15 | 75.44 | 75.48 | 8,734,717 | -0.38(-0.50%) |
Aug 19, 2019 | 75.90 | 76.09 | 75.46 | 75.86 | 8,253,000 | +1.14(+1.52%) |
Aug 16, 2019 | 74.08 | 74.88 | 73.98 | 74.72 | 11,379,330 | +1.39(+1.90%) |
Aug 15, 2019 | 73.53 | 73.71 | 72.71 | 73.33 | 16,414,072 | -0.13(-0.18%) |
Aug 14, 2019 | 74.40 | 74.73 | 73.27 | 73.46 | 24,689,392 | -2.33(-3.07%) |
Aug 13, 2019 | 73.87 | 76.08 | 73.71 | 75.79 | 27,323,974 | +1.86(+2.52%) |
Aug 12, 2019 | 74.41 | 74.69 | 73.60 | 73.93 | 10,251,573 | -0.99(-1.32%) |
Aug 09, 2019 | 75.33 | 75.54 | 74.35 | 74.92 | 16,313,684 | -0.86(-1.13%) |
Aug 08, 2019 | 74.56 | 75.80 | 74.37 | 75.78 | 16,752,496 | +1.81(+2.45%) |
Aug 07, 2019 | 72.67 | 74.17 | 72.27 | 73.97 | 21,561,762 | +0.46(+0.62%) |
Aug 06, 2019 | 73.28 | 73.78 | 72.67 | 73.51 | 20,062,314 | +1.20(+1.66%) |
Aug 05, 2019 | 73.44 | 73.55 | 71.73 | 72.31 | 29,148,652 | -3.15(-4.17%) |
Aug 02, 2019 | 76.09 | 76.12 | 74.77 | 75.46 | 23,436,556 | -1.25(-1.63%) |
Aug 01, 2019 | 77.23 | 78.87 | 76.33 | 76.71 | 30,201,936 | -0.39(-0.51%) |
Jul 31, 2019 | 78.70 | 78.79 | 76.29 | 77.10 | 17,672,040 | -1.18(-1.51%) |
Jul 30, 2019 | 78.25 | 78.62 | 78.07 | 78.28 | 7,717,534 | -0.51(-0.64%) |
Jul 29, 2019 | 78.88 | 78.92 | 78.18 | 78.79 | 8,876,451 | -0.05(-0.06%) |
Jul 26, 2019 | 78.70 | 78.99 | 78.63 | 78.84 | 11,649,294 | +0.17(+0.22%) |
Jul 25, 2019 | 78.82 | 78.82 | 78.25 | 78.67 | 10,395,561 | -0.32(-0.41%) |
Jul 24, 2019 | 78.24 | 79.02 | 78.24 | 78.99 | 9,697,637 | +0.65(+0.83%) |
Jul 23, 2019 | 78.36 | 78.42 | 77.76 | 78.34 | 5,767,509 | +0.43(+0.55%) |
Jul 22, 2019 | 77.32 | 78.10 | 77.31 | 77.91 | 7,254,200 | +0.89(+1.15%) |
Jul 19, 2019 | 78.13 | 78.16 | 76.93 | 77.02 | 12,235,525 | -0.33(-0.43%) |
Jul 18, 2019 | 76.61 | 77.47 | 76.56 | 77.36 | 8,403,856 | +0.57(+0.75%) |
Jul 17, 2019 | 77.13 | 77.30 | 76.78 | 76.79 | 7,027,227 | -0.20(-0.26%) |
Jul 16, 2019 | 77.62 | 77.63 | 76.85 | 76.99 | 8,386,729 | -0.73(-0.93%) |
Jul 15, 2019 | 77.66 | 77.81 | 77.49 | 77.71 | 6,585,231 | +0.26(+0.33%) |
Jul 12, 2019 | 77.13 | 77.50 | 77.00 | 77.45 | 8,122,376 | +0.56(+0.73%) |
Jul 11, 2019 | 76.80 | 77.18 | 76.63 | 76.89 | 11,892,481 | +0.24(+0.31%) |
Jul 10, 2019 | 76.42 | 77.06 | 76.37 | 76.65 | 10,590,018 | +0.65(+0.85%) |
Jul 09, 2019 | 75.34 | 76.06 | 75.23 | 76.00 | 9,690,016 | +0.27(+0.35%) |
Jul 08, 2019 | 75.73 | 75.83 | 75.38 | 75.74 | 7,814,948 | -0.58(-0.76%) |
Jul 05, 2019 | 75.84 | 76.45 | 75.56 | 76.32 | 6,206,022 | -0.14(-0.19%) |
Jul 03, 2019 | 76.07 | 76.46 | 75.92 | 76.46 | 5,595,906 | +0.58(+0.77%) |
Jul 02, 2019 | 75.68 | 75.93 | 75.47 | 75.88 | 8,154,830 | +0.20(+0.26%) |
Jul 01, 2019 | 76.20 | 76.30 | 75.36 | 75.68 | 14,970,677 | +1.18(+1.59%) |
Jun 28, 2019 | 74.73 | 74.82 | 74.27 | 74.49 | 18,629,590 | -0.01(-0.01%) |
Jun 27, 2019 | 74.64 | 74.76 | 74.34 | 74.50 | 7,163,011 | +0.19(+0.26%) |
Jun 26, 2019 | 74.24 | 74.83 | 74.22 | 74.31 | 9,500,774 | +0.79(+1.08%) |
Jun 25, 2019 | 74.86 | 74.92 | 73.43 | 73.52 | 13,744,539 | -1.37(-1.84%) |
Jun 24, 2019 | 74.89 | 75.14 | 74.78 | 74.90 | 8,606,905 | +0.14(+0.19%) |
Jun 21, 2019 | 74.83 | 75.40 | 74.72 | 74.75 | 21,701,120 | -0.35(-0.47%) |
Jun 20, 2019 | 75.11 | 75.35 | 74.48 | 75.11 | 14,603,945 | +1.08(+1.46%) |
Jun 19, 2019 | 73.95 | 74.21 | 73.44 | 74.02 | 13,005,792 | +0.27(+0.36%) |
Jun 18, 2019 | 73.21 | 74.12 | 72.99 | 73.76 | 17,011,178 | +1.31(+1.81%) |
Jun 17, 2019 | 72.43 | 72.80 | 72.28 | 72.44 | 9,830,789 | +0.06(+0.08%) |
Jun 14, 2019 | 72.36 | 72.62 | 72.07 | 72.39 | 8,874,606 | -0.64(-0.87%) |
Jun 13, 2019 | 73.06 | 73.28 | 72.76 | 73.02 | 10,373,920 | +0.22(+0.30%) |
Jun 12, 2019 | 72.86 | 73.06 | 72.63 | 72.81 | 7,984,982 | -0.41(-0.56%) |
Jun 11, 2019 | 73.96 | 74.03 | 72.80 | 73.21 | 12,142,579 | +0.00(+0.00%) |
Jun 10, 2019 | 73.00 | 73.90 | 73.00 | 73.21 | 14,154,330 | +0.74(+1.02%) |
Jun 07, 2019 | 71.52 | 72.90 | 71.38 | 72.47 | 12,607,120 | +1.32(+1.86%) |
Jun 06, 2019 | 70.52 | 71.29 | 70.19 | 71.15 | 12,533,883 | +0.82(+1.16%) |
Jun 05, 2019 | 70.35 | 70.49 | 69.53 | 70.33 | 15,134,265 | +0.90(+1.30%) |
Jun 04, 2019 | 68.04 | 69.43 | 67.70 | 69.43 | 15,870,075 | +2.24(+3.34%) |
Jun 03, 2019 | 68.49 | 68.87 | 66.72 | 67.18 | 20,714,364 | -1.20(-1.75%) |
May 31, 2019 | 68.71 | 69.03 | 68.35 | 68.38 | 12,657,267 | -1.16(-1.67%) |
May 30, 2019 | 69.28 | 69.68 | 69.07 | 69.54 | 12,006,338 | +0.43(+0.62%) |
May 29, 2019 | 69.01 | 69.45 | 68.65 | 69.11 | 14,238,113 | -0.41(-0.59%) |
May 28, 2019 | 69.94 | 70.39 | 69.49 | 69.52 | 27,085,942 | -0.20(-0.29%) |
May 24, 2019 | 70.08 | 70.45 | 69.65 | 69.72 | 11,507,362 | +0.02(+0.03%) |
May 23, 2019 | 69.99 | 70.03 | 69.19 | 69.70 | 15,184,902 | -1.25(-1.76%) |
May 22, 2019 | 70.86 | 71.38 | 70.82 | 70.95 | 10,734,115 | -0.37(-0.52%) |
May 21, 2019 | 71.20 | 71.55 | 71.04 | 71.32 | 14,640,304 | +0.87(+1.23%) |
May 20, 2019 | 70.49 | 71.05 | 70.11 | 70.46 | 15,425,487 | -1.25(-1.74%) |
May 17, 2019 | 71.54 | 72.67 | 71.53 | 71.70 | 14,238,624 | -0.58(-0.80%) |
May 16, 2019 | 71.67 | 72.81 | 71.58 | 72.28 | 16,237,076 | +0.66(+0.92%) |
May 15, 2019 | 70.36 | 71.84 | 70.25 | 71.63 | 15,820,798 | +0.77(+1.09%) |
May 14, 2019 | 70.08 | 71.29 | 70.03 | 70.86 | 19,348,314 | +1.12(+1.61%) |
May 13, 2019 | 70.42 | 70.84 | 69.53 | 69.73 | 26,766,116 | -2.73(-3.77%) |
May 10, 2019 | 71.77 | 72.79 | 70.74 | 72.46 | 20,601,372 | +0.23(+0.32%) |
May 09, 2019 | 71.83 | 72.47 | 71.02 | 72.23 | 20,289,882 | -0.49(-0.68%) |
May 08, 2019 | 72.58 | 73.36 | 72.45 | 72.73 | 14,368,526 | -0.09(-0.12%) |
May 07, 2019 | 73.58 | 73.86 | 72.15 | 72.81 | 21,683,690 | -1.60(-2.15%) |
May 06, 2019 | 73.20 | 74.54 | 72.92 | 74.41 | 13,689,932 | -0.58(-0.77%) |
May 03, 2019 | 74.56 | 75.06 | 74.45 | 74.99 | 13,970,019 | +0.70(+0.95%) |
May 02, 2019 | 74.66 | 75.20 | 73.89 | 74.29 | 26,270,532 | -0.39(-0.52%) |
May 01, 2019 | 75.62 | 75.81 | 74.67 | 74.68 | 16,239,138 | -0.19(-0.25%) |
Apr 30, 2019 | 74.71 | 74.97 | 74.29 | 74.87 | 19,804,126 | +0.12(+0.17%) |
Apr 29, 2019 | 74.74 | 74.98 | 74.66 | 74.75 | 11,157,734 | +0.02(+0.03%) |
Apr 26, 2019 | 74.56 | 74.75 | 73.93 | 74.73 | 11,617,012 | -0.29(-0.38%) |
Apr 25, 2019 | 75.37 | 75.58 | 74.61 | 75.01 | 11,971,335 | -0.02(-0.03%) |
Apr 24, 2019 | 75.06 | 75.37 | 74.92 | 75.03 | 11,499,338 | +0.03(+0.04%) |
Apr 23, 2019 | 74.31 | 75.10 | 74.23 | 75.00 | 17,549,050 | +0.81(+1.09%) |
Apr 22, 2019 | 73.68 | 74.22 | 73.61 | 74.19 | 8,499,050 | +0.17(+0.23%) |
Apr 18, 2019 | 73.98 | 74.04 | 73.47 | 74.02 | 12,081,368 | +0.21(+0.28%) |
Apr 17, 2019 | 73.87 | 73.91 | 73.45 | 73.81 | 12,875,065 | +0.41(+0.56%) |
Apr 16, 2019 | 73.26 | 73.48 | 73.05 | 73.40 | 10,102,462 | +0.37(+0.51%) |
Apr 15, 2019 | 73.06 | 73.24 | 72.64 | 73.03 | 10,419,055 | -0.03(-0.04%) |
Apr 12, 2019 | 72.97 | 73.06 | 72.56 | 73.06 | 8,994,138 | +0.50(+0.69%) |
Apr 11, 2019 | 72.81 | 72.82 | 72.41 | 72.56 | 8,092,167 | -0.10(-0.13%) |
Apr 10, 2019 | 72.22 | 72.67 | 72.18 | 72.65 | 9,059,376 | +0.50(+0.70%) |
Apr 09, 2019 | 72.18 | 72.44 | 71.99 | 72.15 | 14,128,643 | -0.34(-0.47%) |
Apr 08, 2019 | 72.04 | 72.53 | 71.74 | 72.49 | 7,684,815 | +0.28(+0.38%) |
Apr 05, 2019 | 72.11 | 72.29 | 71.99 | 72.22 | 7,053,869 | +0.34(+0.48%) |
Apr 04, 2019 | 72.15 | 72.34 | 71.45 | 71.87 | 12,093,119 | -0.30(-0.42%) |
Apr 03, 2019 | 72.03 | 72.54 | 71.89 | 72.18 | 14,580,634 | +0.58(+0.81%) |
Apr 02, 2019 | 71.41 | 71.69 | 71.19 | 71.60 | 12,391,791 | +0.25(+0.35%) |
Apr 01, 2019 | 71.07 | 71.44 | 70.67 | 71.35 | 13,236,271 | +0.96(+1.36%) |
Mar 29, 2019 | 70.28 | 70.42 | 69.94 | 70.39 | 15,083,024 | +0.68(+0.98%) |
Mar 28, 2019 | 69.63 | 69.99 | 69.28 | 69.70 | 11,080,331 | +0.29(+0.41%) |
Mar 27, 2019 | 69.92 | 70.19 | 68.81 | 69.42 | 16,642,963 | -0.40(-0.57%) |
Mar 26, 2019 | 70.05 | 70.49 | 69.41 | 69.82 | 14,681,520 | +0.37(+0.53%) |
Mar 25, 2019 | 69.51 | 69.90 | 68.99 | 69.45 | 23,072,326 | -0.29(-0.42%) |
Mar 22, 2019 | 71.06 | 71.35 | 69.71 | 69.74 | 28,119,282 | -1.68(-2.36%) |
Mar 21, 2019 | 69.69 | 71.58 | 69.67 | 71.43 | 28,672,434 | +1.75(+2.51%) |
Mar 20, 2019 | 69.79 | 70.25 | 69.26 | 69.68 | 14,407,246 | -0.19(-0.27%) |
Mar 19, 2019 | 70.01 | 70.20 | 69.59 | 69.87 | 16,981,770 | +0.14(+0.20%) |
Mar 18, 2019 | 69.48 | 69.90 | 69.29 | 69.72 | 15,598,723 | +0.29(+0.42%) |
Mar 15, 2019 | 68.84 | 69.74 | 68.79 | 69.43 | 22,102,936 | +0.83(+1.21%) |
Mar 14, 2019 | 68.57 | 68.81 | 68.40 | 68.60 | 11,239,526 | +0.14(+0.21%) |
Mar 13, 2019 | 68.30 | 68.86 | 68.27 | 68.46 | 18,809,066 | +0.45(+0.66%) |
Mar 12, 2019 | 67.80 | 68.24 | 67.59 | 68.01 | 19,037,964 | +0.40(+0.59%) |
Mar 11, 2019 | 66.43 | 67.68 | 66.43 | 67.61 | 15,374,462 | +1.42(+2.15%) |
Mar 08, 2019 | 65.40 | 66.25 | 65.27 | 66.19 | 13,595,776 | -0.01(-0.01%) |
Mar 07, 2019 | 66.64 | 66.70 | 65.98 | 66.20 | 19,510,076 | -0.64(-0.95%) |
Mar 06, 2019 | 67.14 | 67.21 | 66.75 | 66.83 | 13,838,580 | -0.35(-0.52%) |
Mar 05, 2019 | 67.35 | 67.43 | 66.98 | 67.19 | 9,443,502 | -0.20(-0.30%) |
Mar 04, 2019 | 67.92 | 68.10 | 66.64 | 67.38 | 16,684,530 | -0.26(-0.38%) |
Mar 01, 2019 | 67.72 | 67.82 | 67.10 | 67.64 | 13,008,626 | +0.46(+0.68%) |
Feb 28, 2019 | 67.13 | 67.44 | 67.01 | 67.19 | 9,954,574 | -0.19(-0.28%) |
Feb 27, 2019 | 67.19 | 67.46 | 66.68 | 67.37 | 10,312,327 | -0.07(-0.10%) |
Feb 26, 2019 | 67.06 | 67.63 | 67.01 | 67.44 | 14,907,036 | +0.14(+0.21%) |
Feb 25, 2019 | 67.48 | 67.76 | 67.25 | 67.30 | 21,273,758 | +0.32(+0.48%) |
Feb 22, 2019 | 66.44 | 67.01 | 66.42 | 66.98 | 12,916,446 | +0.84(+1.28%) |
Feb 21, 2019 | 65.94 | 66.40 | 65.73 | 66.13 | 10,287,574 | +0.03(+0.04%) |
Feb 20, 2019 | 66.09 | 66.37 | 65.75 | 66.10 | 10,390,959 | +0.08(+0.11%) |
Feb 19, 2019 | 65.74 | 66.23 | 65.68 | 66.03 | 8,774,140 | +0.02(+0.03%) |
Feb 15, 2019 | 65.98 | 66.08 | 65.64 | 66.01 | 7,758,347 | +0.52(+0.80%) |
Feb 14, 2019 | 65.13 | 65.73 | 65.08 | 65.49 | 10,274,864 | +0.11(+0.17%) |
Feb 13, 2019 | 65.61 | 65.85 | 65.34 | 65.37 | 9,619,086 | +0.09(+0.13%) |
Feb 12, 2019 | 64.88 | 65.37 | 64.79 | 65.29 | 10,239,571 | +0.85(+1.32%) |
Feb 11, 2019 | 64.66 | 64.86 | 64.28 | 64.44 | 7,835,635 | -0.03(-0.04%) |
Feb 08, 2019 | 63.52 | 64.46 | 63.48 | 64.46 | 8,953,002 | +0.37(+0.58%) |
Feb 07, 2019 | 64.39 | 64.66 | 63.66 | 64.09 | 15,432,356 | -0.89(-1.37%) |
Feb 06, 2019 | 64.84 | 65.17 | 64.60 | 64.99 | 10,746,987 | +0.22(+0.34%) |
Feb 05, 2019 | 64.45 | 64.93 | 64.37 | 64.77 | 12,720,341 | +0.54(+0.84%) |
Feb 04, 2019 | 63.30 | 64.24 | 63.25 | 64.23 | 8,018,557 | +1.01(+1.60%) |