Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 69.86 | 71.20 | 68.28 | 68.59 | 6,035,819 | -2.19(-3.09%) |
Mar 30, 2020 | 68.99 | 71.19 | 68.32 | 70.78 | 6,250,430 | +2.77(+4.08%) |
Mar 27, 2020 | 66.17 | 70.97 | 66.11 | 68.01 | 6,003,517 | -0.85(-1.23%) |
Mar 26, 2020 | 63.76 | 69.48 | 63.61 | 68.85 | 7,268,171 | +5.50(+8.67%) |
Mar 25, 2020 | 60.37 | 66.62 | 59.53 | 63.36 | 7,749,147 | +2.72(+4.49%) |
Mar 24, 2020 | 56.83 | 60.98 | 56.08 | 60.64 | 7,682,198 | +6.23(+11.46%) |
Mar 23, 2020 | 56.30 | 57.61 | 52.69 | 54.40 | 8,322,914 | -3.60(-6.21%) |
Mar 20, 2020 | 64.33 | 64.45 | 57.75 | 58.01 | 10,583,685 | -5.64(-8.86%) |
Mar 19, 2020 | 67.10 | 67.14 | 62.76 | 63.65 | 7,501,285 | -3.59(-5.34%) |
Mar 18, 2020 | 68.70 | 70.37 | 65.45 | 67.23 | 7,574,580 | -5.70(-7.81%) |
Mar 17, 2020 | 66.64 | 73.40 | 66.28 | 72.93 | 7,913,431 | +7.99(+12.30%) |
Mar 16, 2020 | 67.25 | 71.79 | 64.45 | 64.95 | 8,393,767 | -7.79(-10.71%) |
Mar 13, 2020 | 72.09 | 72.82 | 67.85 | 72.74 | 7,259,193 | +4.49(+6.57%) |
Mar 12, 2020 | 72.52 | 73.24 | 64.45 | 68.25 | 9,060,265 | -8.87(-11.50%) |
Mar 11, 2020 | 78.78 | 79.01 | 76.15 | 77.12 | 7,391,652 | -3.49(-4.32%) |
Mar 10, 2020 | 81.11 | 81.94 | 77.52 | 80.61 | 7,530,998 | +0.40(+0.50%) |
Mar 09, 2020 | 80.14 | 82.01 | 78.74 | 80.21 | 6,622,309 | -3.79(-4.51%) |
Mar 06, 2020 | 82.64 | 84.38 | 81.06 | 84.00 | 6,511,848 | -0.92(-1.08%) |
Mar 05, 2020 | 85.12 | 86.07 | 83.96 | 84.92 | 5,102,638 | -1.29(-1.50%) |
Mar 04, 2020 | 82.00 | 86.24 | 81.92 | 86.21 | 5,051,679 | +5.12(+6.32%) |
Mar 03, 2020 | 81.89 | 83.71 | 80.41 | 81.08 | 5,967,111 | -0.90(-1.10%) |
Mar 02, 2020 | 77.73 | 82.21 | 77.63 | 81.98 | 8,019,266 | +4.21(+5.42%) |
Feb 28, 2020 | 79.12 | 79.12 | 75.81 | 77.77 | 9,328,009 | -2.79(-3.46%) |
Feb 27, 2020 | 83.19 | 84.20 | 80.53 | 80.56 | 5,639,775 | -3.35(-3.99%) |
Feb 26, 2020 | 84.20 | 85.22 | 83.80 | 83.91 | 3,716,919 | -0.28(-0.33%) |
Feb 25, 2020 | 86.94 | 87.08 | 83.97 | 84.19 | 4,824,675 | -2.57(-2.96%) |
Feb 24, 2020 | 86.57 | 88.02 | 86.27 | 86.76 | 6,229,172 | -0.11(-0.13%) |
Feb 21, 2020 | 85.93 | 87.34 | 85.91 | 86.87 | 4,150,603 | +0.85(+0.99%) |
Feb 20, 2020 | 85.80 | 86.37 | 85.66 | 86.02 | 3,196,719 | +0.01(+0.01%) |
Feb 19, 2020 | 86.69 | 86.83 | 85.96 | 86.01 | 3,312,397 | -0.51(-0.59%) |
Feb 18, 2020 | 86.21 | 86.88 | 86.10 | 86.52 | 7,378,105 | +0.63(+0.73%) |
Feb 14, 2020 | 84.94 | 86.31 | 84.88 | 85.89 | 7,429,108 | +0.99(+1.17%) |
Feb 13, 2020 | 82.95 | 85.14 | 82.74 | 84.90 | 6,051,960 | +2.66(+3.23%) |
Feb 12, 2020 | 81.45 | 82.51 | 81.41 | 82.24 | 5,202,998 | +0.78(+0.96%) |
Feb 11, 2020 | 80.94 | 81.67 | 80.87 | 81.46 | 3,563,725 | +0.64(+0.79%) |
Feb 10, 2020 | 80.93 | 80.96 | 80.39 | 80.82 | 3,152,624 | -0.03(-0.04%) |
Feb 07, 2020 | 81.68 | 81.71 | 80.79 | 80.86 | 3,271,638 | -0.55(-0.68%) |
Feb 06, 2020 | 81.48 | 81.80 | 81.31 | 81.41 | 1,918,179 | -0.18(-0.22%) |
Feb 05, 2020 | 80.98 | 81.77 | 80.88 | 81.59 | 2,761,498 | +0.45(+0.56%) |
Feb 04, 2020 | 81.93 | 82.32 | 81.09 | 81.13 | 3,336,846 | -0.90(-1.10%) |
Feb 03, 2020 | 82.00 | 82.21 | 81.73 | 82.03 | 3,174,503 | +0.03(+0.04%) |
Jan 31, 2020 | 81.78 | 82.35 | 81.44 | 82.00 | 3,780,755 | +0.13(+0.16%) |
Jan 30, 2020 | 81.07 | 81.93 | 80.97 | 81.86 | 3,896,410 | +0.60(+0.74%) |
Jan 29, 2020 | 80.92 | 81.54 | 80.75 | 81.26 | 2,780,975 | +0.45(+0.56%) |
Jan 28, 2020 | 80.88 | 81.54 | 80.65 | 80.81 | 4,401,190 | +0.09(+0.11%) |
Jan 27, 2020 | 80.74 | 81.18 | 80.39 | 80.71 | 2,954,093 | -0.15(-0.19%) |
Jan 24, 2020 | 80.57 | 81.14 | 80.47 | 80.86 | 2,641,909 | +0.17(+0.21%) |
Jan 23, 2020 | 80.02 | 80.76 | 79.97 | 80.70 | 4,554,024 | +0.65(+0.81%) |
Jan 22, 2020 | 79.79 | 80.29 | 79.68 | 80.05 | 4,332,180 | +0.44(+0.55%) |
Jan 21, 2020 | 78.95 | 79.67 | 78.56 | 79.61 | 4,082,714 | +0.90(+1.14%) |
Jan 17, 2020 | 78.23 | 78.88 | 78.09 | 78.71 | 3,635,497 | +0.45(+0.58%) |
Jan 16, 2020 | 77.92 | 78.46 | 77.83 | 78.26 | 3,861,783 | +0.58(+0.75%) |
Jan 15, 2020 | 76.88 | 77.76 | 76.73 | 77.68 | 2,806,668 | +1.00(+1.30%) |
Jan 14, 2020 | 76.56 | 76.80 | 76.01 | 76.68 | 3,583,547 | +0.05(+0.07%) |
Jan 13, 2020 | 76.01 | 76.89 | 76.01 | 76.63 | 3,546,910 | +0.67(+0.88%) |
Jan 10, 2020 | 76.33 | 76.62 | 75.90 | 75.96 | 3,839,691 | -0.15(-0.20%) |
Jan 09, 2020 | 75.82 | 76.24 | 75.66 | 76.11 | 2,830,352 | +0.18(+0.24%) |
Jan 08, 2020 | 75.98 | 76.32 | 75.56 | 75.93 | 3,075,727 | +0.11(+0.14%) |
Jan 07, 2020 | 76.34 | 76.34 | 75.46 | 75.82 | 4,741,638 | -0.48(-0.63%) |
Jan 06, 2020 | 75.93 | 76.46 | 75.84 | 76.30 | 2,869,772 | +0.37(+0.49%) |
Jan 03, 2020 | 75.78 | 76.49 | 75.72 | 75.93 | 3,364,031 | +0.05(+0.07%) |
Jan 02, 2020 | 76.66 | 77.08 | 75.61 | 75.88 | 4,669,421 | -0.73(-0.95%) |
Dec 31, 2019 | 76.34 | 76.63 | 76.11 | 76.61 | 3,025,175 | +0.35(+0.46%) |
Dec 30, 2019 | 76.09 | 76.46 | 75.98 | 76.25 | 2,664,256 | -0.15(-0.20%) |
Dec 27, 2019 | 75.98 | 76.42 | 75.77 | 76.40 | 3,091,018 | +0.49(+0.64%) |
Dec 26, 2019 | 75.59 | 76.03 | 75.55 | 75.92 | 2,755,115 | +0.13(+0.18%) |
Dec 24, 2019 | 75.68 | 76.02 | 75.36 | 75.78 | 957,869 | +0.07(+0.09%) |
Dec 23, 2019 | 76.11 | 76.33 | 75.26 | 75.72 | 6,025,443 | -0.39(-0.52%) |
Dec 20, 2019 | 75.77 | 76.35 | 75.38 | 76.11 | 7,995,498 | +0.56(+0.74%) |
Dec 19, 2019 | 76.03 | 76.22 | 75.09 | 75.55 | 5,795,264 | -0.55(-0.73%) |
Dec 18, 2019 | 76.18 | 76.35 | 75.81 | 76.10 | 4,766,175 | +0.05(+0.07%) |
Dec 17, 2019 | 75.93 | 76.85 | 75.69 | 76.05 | 3,535,578 | +0.05(+0.07%) |
Dec 16, 2019 | 76.22 | 76.25 | 75.13 | 76.00 | 5,473,997 | +0.33(+0.43%) |
Dec 13, 2019 | 75.02 | 75.95 | 74.89 | 75.67 | 6,063,686 | +0.45(+0.60%) |
Dec 12, 2019 | 74.73 | 75.41 | 74.67 | 75.22 | 6,955,767 | +0.47(+0.63%) |
Dec 11, 2019 | 74.90 | 75.05 | 74.47 | 74.75 | 5,946,568 | -0.04(-0.06%) |
Dec 10, 2019 | 74.96 | 75.13 | 74.61 | 74.79 | 3,820,591 | -0.19(-0.26%) |
Dec 09, 2019 | 75.45 | 75.47 | 74.91 | 74.98 | 4,522,644 | -0.40(-0.53%) |
Dec 06, 2019 | 74.93 | 75.54 | 74.76 | 75.39 | 3,529,768 | +0.39(+0.53%) |
Dec 05, 2019 | 74.63 | 75.04 | 74.41 | 74.99 | 3,637,842 | +0.29(+0.38%) |
Dec 04, 2019 | 73.78 | 74.85 | 73.78 | 74.71 | 4,171,525 | +0.92(+1.24%) |
Dec 03, 2019 | 73.49 | 73.85 | 73.20 | 73.79 | 5,428,862 | +0.48(+0.65%) |
Dec 02, 2019 | 73.80 | 74.05 | 73.28 | 73.31 | 5,003,007 | -0.74(-1.00%) |
Nov 29, 2019 | 74.58 | 74.69 | 73.77 | 74.05 | 1,578,192 | -0.33(-0.44%) |
Nov 27, 2019 | 74.02 | 74.56 | 73.93 | 74.38 | 3,845,168 | +0.30(+0.41%) |
Nov 26, 2019 | 73.47 | 74.26 | 73.45 | 74.08 | 7,822,420 | +0.50(+0.69%) |
Nov 25, 2019 | 73.24 | 73.63 | 72.84 | 73.57 | 7,446,565 | +0.39(+0.53%) |
Nov 22, 2019 | 73.28 | 73.36 | 72.53 | 73.19 | 6,861,772 | +0.40(+0.55%) |
Nov 21, 2019 | 73.52 | 73.54 | 72.59 | 72.78 | 9,013,985 | -0.39(-0.54%) |
Nov 20, 2019 | 73.05 | 73.58 | 72.67 | 73.18 | 7,637,790 | +0.08(+0.11%) |
Nov 19, 2019 | 73.10 | 73.46 | 72.67 | 73.10 | 19,151,458 | -1.36(-1.83%) |
Nov 18, 2019 | 74.67 | 75.35 | 74.26 | 74.46 | 5,088,978 | +0.06(+0.08%) |
Nov 15, 2019 | 74.45 | 74.51 | 73.99 | 74.40 | 4,247,009 | +0.28(+0.37%) |
Nov 14, 2019 | 73.66 | 74.60 | 73.51 | 74.12 | 4,650,288 | +0.56(+0.76%) |
Nov 13, 2019 | 73.12 | 73.69 | 72.55 | 73.56 | 6,580,785 | +0.78(+1.07%) |
Nov 12, 2019 | 72.95 | 73.21 | 72.48 | 72.78 | 4,624,996 | -0.01(-0.01%) |
Nov 11, 2019 | 74.77 | 74.78 | 72.68 | 72.79 | 5,862,173 | -1.95(-2.61%) |
Nov 08, 2019 | 76.20 | 76.26 | 74.13 | 74.74 | 7,397,946 | -2.19(-2.84%) |
Nov 07, 2019 | 77.28 | 77.52 | 76.24 | 76.93 | 4,964,384 | -0.65(-0.84%) |
Nov 06, 2019 | 77.44 | 77.85 | 77.32 | 77.57 | 2,631,914 | +0.17(+0.23%) |
Nov 05, 2019 | 77.31 | 77.76 | 76.78 | 77.40 | 3,161,353 | -0.41(-0.52%) |
Nov 04, 2019 | 78.39 | 78.46 | 77.33 | 77.81 | 3,700,732 | -0.61(-0.78%) |
Nov 01, 2019 | 78.36 | 78.56 | 77.92 | 78.42 | 3,185,746 | +0.10(+0.13%) |
Oct 31, 2019 | 78.02 | 78.47 | 77.76 | 78.32 | 2,953,418 | +0.21(+0.27%) |
Oct 30, 2019 | 77.82 | 78.41 | 77.63 | 78.11 | 2,203,854 | +0.40(+0.51%) |
Oct 29, 2019 | 77.93 | 78.06 | 77.55 | 77.72 | 3,219,404 | -0.47(-0.61%) |
Oct 28, 2019 | 78.96 | 79.15 | 78.01 | 78.19 | 3,323,578 | -1.11(-1.39%) |
Oct 25, 2019 | 79.99 | 80.07 | 78.93 | 79.29 | 2,187,936 | -0.53(-0.67%) |
Oct 24, 2019 | 79.81 | 80.18 | 79.74 | 79.83 | 2,128,643 | -0.08(-0.10%) |
Oct 23, 2019 | 79.38 | 79.92 | 79.16 | 79.91 | 2,670,024 | +0.71(+0.89%) |
Oct 22, 2019 | 79.35 | 79.44 | 79.00 | 79.20 | 2,188,183 | -0.01(-0.01%) |
Oct 21, 2019 | 79.01 | 79.27 | 78.65 | 79.21 | 1,912,349 | -0.02(-0.02%) |
Oct 18, 2019 | 78.90 | 79.43 | 78.52 | 79.23 | 3,660,762 | +0.15(+0.19%) |
Oct 17, 2019 | 79.03 | 79.44 | 78.89 | 79.08 | 3,009,361 | +0.03(+0.04%) |
Oct 16, 2019 | 78.71 | 79.06 | 78.45 | 79.05 | 3,151,688 | +0.11(+0.14%) |
Oct 15, 2019 | 79.05 | 79.33 | 78.65 | 78.94 | 2,348,179 | -0.11(-0.14%) |
Oct 14, 2019 | 79.90 | 79.90 | 78.80 | 79.05 | 3,001,881 | -0.70(-0.88%) |
Oct 11, 2019 | 80.01 | 80.27 | 79.31 | 79.74 | 2,796,178 | -0.27(-0.33%) |
Oct 10, 2019 | 79.66 | 80.15 | 79.36 | 80.01 | 2,869,869 | +0.22(+0.27%) |
Oct 09, 2019 | 80.00 | 80.23 | 79.74 | 79.79 | 3,172,552 | -0.05(-0.06%) |
Oct 08, 2019 | 80.57 | 80.65 | 79.76 | 79.84 | 3,093,801 | -0.69(-0.86%) |
Oct 07, 2019 | 80.39 | 80.81 | 80.10 | 80.53 | 2,968,870 | -0.21(-0.26%) |
Oct 04, 2019 | 79.32 | 80.91 | 79.19 | 80.74 | 3,793,025 | +1.72(+2.18%) |
Oct 03, 2019 | 78.94 | 79.44 | 78.74 | 79.02 | 4,394,585 | +0.32(+0.41%) |
Oct 02, 2019 | 79.94 | 80.06 | 78.61 | 78.70 | 3,670,490 | -1.23(-1.54%) |
Oct 01, 2019 | 79.41 | 79.93 | 79.14 | 79.93 | 2,419,515 | +0.27(+0.34%) |
Sep 30, 2019 | 79.98 | 80.18 | 79.43 | 79.65 | 3,082,421 | -0.33(-0.42%) |
Sep 27, 2019 | 80.01 | 80.15 | 79.49 | 79.98 | 2,359,553 | +0.05(+0.06%) |
Sep 26, 2019 | 79.78 | 80.28 | 79.67 | 79.93 | 2,395,893 | +0.17(+0.21%) |
Sep 25, 2019 | 79.92 | 80.29 | 79.55 | 79.77 | 2,994,633 | -0.23(-0.29%) |
Sep 24, 2019 | 79.49 | 80.43 | 79.39 | 80.00 | 3,839,872 | +0.73(+0.92%) |
Sep 23, 2019 | 79.18 | 79.53 | 79.00 | 79.27 | 2,816,848 | +0.11(+0.14%) |
Sep 20, 2019 | 79.11 | 79.30 | 78.31 | 79.16 | 6,159,078 | +0.65(+0.83%) |
Sep 19, 2019 | 78.56 | 78.57 | 77.91 | 78.51 | 2,473,022 | +0.19(+0.24%) |
Sep 18, 2019 | 78.35 | 78.67 | 77.71 | 78.32 | 3,691,943 | +0.32(+0.42%) |
Sep 17, 2019 | 77.55 | 78.27 | 77.41 | 78.00 | 3,173,251 | +0.62(+0.81%) |
Sep 16, 2019 | 77.97 | 78.09 | 77.06 | 77.38 | 3,531,758 | -0.65(-0.83%) |
Sep 13, 2019 | 78.51 | 78.94 | 77.82 | 78.02 | 3,998,219 | -0.88(-1.12%) |
Sep 12, 2019 | 79.07 | 79.52 | 78.66 | 78.90 | 2,815,425 | +0.39(+0.50%) |
Sep 11, 2019 | 77.73 | 78.56 | 77.48 | 78.51 | 3,316,678 | +0.46(+0.59%) |
Sep 10, 2019 | 77.49 | 78.56 | 77.47 | 78.06 | 3,826,549 | +0.18(+0.23%) |
Sep 09, 2019 | 77.74 | 77.97 | 77.34 | 77.87 | 3,532,297 | -0.03(-0.04%) |
Sep 06, 2019 | 77.80 | 78.35 | 77.58 | 77.91 | 3,102,585 | +0.29(+0.37%) |
Sep 05, 2019 | 77.69 | 77.98 | 77.12 | 77.62 | 3,274,966 | -0.47(-0.60%) |
Sep 04, 2019 | 78.02 | 78.26 | 77.47 | 78.08 | 2,530,468 | +0.25(+0.32%) |
Sep 03, 2019 | 76.86 | 77.87 | 76.72 | 77.83 | 3,153,399 | +0.77(+1.00%) |
Aug 30, 2019 | 77.28 | 77.57 | 76.95 | 77.06 | 2,597,001 | -0.02(-0.02%) |
Aug 29, 2019 | 77.08 | 77.11 | 76.05 | 77.08 | 2,685,420 | +0.38(+0.50%) |
Aug 28, 2019 | 76.79 | 77.40 | 76.36 | 76.69 | 3,176,205 | +0.12(+0.16%) |
Aug 27, 2019 | 76.25 | 77.14 | 76.16 | 76.57 | 4,414,414 | +0.66(+0.88%) |
Aug 26, 2019 | 75.56 | 75.94 | 75.26 | 75.90 | 2,451,620 | +0.51(+0.67%) |
Aug 23, 2019 | 75.99 | 76.17 | 75.00 | 75.40 | 3,795,552 | -0.48(-0.64%) |
Aug 22, 2019 | 75.85 | 76.54 | 75.20 | 75.88 | 2,341,376 | +0.07(+0.09%) |
Aug 21, 2019 | 75.17 | 75.85 | 74.85 | 75.81 | 3,314,891 | +0.05(+0.07%) |
Aug 20, 2019 | 75.64 | 76.06 | 75.34 | 75.76 | 4,346,103 | +0.42(+0.56%) |
Aug 19, 2019 | 74.53 | 75.71 | 74.25 | 75.34 | 3,168,092 | +0.75(+1.00%) |
Aug 16, 2019 | 74.28 | 74.90 | 74.14 | 74.59 | 2,750,446 | +0.41(+0.55%) |
Aug 15, 2019 | 72.86 | 74.43 | 72.76 | 74.18 | 2,870,060 | +1.18(+1.61%) |
Aug 14, 2019 | 74.12 | 74.45 | 72.88 | 73.01 | 4,360,267 | -0.83(-1.12%) |
Aug 13, 2019 | 73.69 | 74.01 | 73.00 | 73.84 | 2,929,965 | +0.26(+0.36%) |
Aug 12, 2019 | 73.95 | 73.99 | 73.14 | 73.58 | 2,664,399 | -0.21(-0.28%) |
Aug 09, 2019 | 73.57 | 74.14 | 73.40 | 73.78 | 2,864,812 | +0.36(+0.49%) |
Aug 08, 2019 | 72.69 | 73.59 | 72.62 | 73.42 | 2,739,520 | +0.39(+0.53%) |
Aug 07, 2019 | 73.09 | 73.58 | 72.21 | 73.03 | 3,199,282 | -0.07(-0.09%) |
Aug 06, 2019 | 71.77 | 73.52 | 70.95 | 73.10 | 4,796,769 | +1.61(+2.25%) |
Aug 05, 2019 | 72.74 | 73.04 | 71.13 | 71.49 | 4,827,319 | -0.95(-1.32%) |
Aug 02, 2019 | 72.21 | 72.94 | 71.97 | 72.44 | 3,927,727 | +0.51(+0.71%) |
Aug 01, 2019 | 71.36 | 72.36 | 71.01 | 71.93 | 3,715,896 | +0.64(+0.90%) |
Jul 31, 2019 | 72.03 | 72.20 | 70.95 | 71.29 | 3,435,788 | -0.84(-1.16%) |
Jul 30, 2019 | 72.02 | 72.49 | 71.45 | 72.13 | 3,280,053 | -0.04(-0.06%) |
Jul 29, 2019 | 71.71 | 72.24 | 71.54 | 72.17 | 2,971,557 | +0.72(+1.01%) |
Jul 26, 2019 | 71.11 | 71.59 | 70.92 | 71.45 | 2,950,935 | +0.35(+0.49%) |
Jul 25, 2019 | 71.44 | 71.84 | 70.84 | 71.10 | 3,260,343 | -0.57(-0.79%) |
Jul 24, 2019 | 72.30 | 72.33 | 71.36 | 71.67 | 2,903,008 | -0.41(-0.57%) |
Jul 23, 2019 | 72.49 | 72.54 | 71.83 | 72.08 | 3,821,821 | -0.39(-0.53%) |
Jul 22, 2019 | 72.84 | 72.91 | 72.21 | 72.47 | 2,627,810 | -0.25(-0.34%) |
Jul 19, 2019 | 73.69 | 73.84 | 72.70 | 72.71 | 2,929,647 | -1.10(-1.49%) |
Jul 18, 2019 | 73.34 | 73.86 | 72.89 | 73.81 | 2,325,415 | +0.53(+0.73%) |
Jul 17, 2019 | 73.44 | 73.73 | 73.07 | 73.28 | 2,557,835 | +0.09(+0.12%) |
Jul 16, 2019 | 73.26 | 73.60 | 72.65 | 73.19 | 2,100,932 | -0.29(-0.39%) |
Jul 15, 2019 | 73.01 | 73.60 | 72.80 | 73.48 | 2,247,565 | +0.56(+0.77%) |
Jul 12, 2019 | 73.65 | 73.65 | 72.70 | 72.92 | 2,556,204 | -0.62(-0.84%) |
Jul 11, 2019 | 73.57 | 74.01 | 72.84 | 73.53 | 2,894,148 | -0.15(-0.20%) |
Jul 10, 2019 | 73.82 | 74.10 | 73.41 | 73.68 | 2,921,490 | +0.19(+0.26%) |
Jul 09, 2019 | 74.19 | 74.21 | 73.06 | 73.49 | 3,160,232 | -0.21(-0.29%) |
Jul 08, 2019 | 73.90 | 74.04 | 73.21 | 73.71 | 2,489,869 | -0.02(-0.02%) |
Jul 05, 2019 | 73.51 | 73.79 | 72.52 | 73.72 | 2,121,330 | -0.35(-0.47%) |
Jul 03, 2019 | 73.33 | 74.48 | 73.33 | 74.07 | 2,089,216 | +0.79(+1.08%) |
Jul 02, 2019 | 72.48 | 73.53 | 72.47 | 73.28 | 2,480,262 | +0.93(+1.28%) |
Jul 01, 2019 | 72.35 | 72.54 | 71.72 | 72.35 | 3,466,687 | -0.19(-0.26%) |
Jun 28, 2019 | 72.75 | 73.28 | 72.29 | 72.54 | 4,714,392 | -0.25(-0.35%) |
Jun 27, 2019 | 72.40 | 72.93 | 72.15 | 72.80 | 3,316,877 | +0.47(+0.65%) |
Jun 26, 2019 | 73.86 | 73.94 | 72.29 | 72.33 | 4,180,841 | -1.76(-2.37%) |
Jun 25, 2019 | 73.91 | 74.55 | 73.80 | 74.09 | 4,861,854 | +0.17(+0.23%) |
Jun 24, 2019 | 73.67 | 74.09 | 73.35 | 73.91 | 4,021,107 | +0.31(+0.42%) |
Jun 21, 2019 | 72.87 | 73.66 | 72.31 | 73.60 | 8,353,705 | +0.78(+1.07%) |
Jun 20, 2019 | 72.46 | 73.03 | 72.08 | 72.82 | 2,953,836 | +0.76(+1.06%) |
Jun 19, 2019 | 71.44 | 72.44 | 71.26 | 72.06 | 3,263,980 | +0.34(+0.47%) |
Jun 18, 2019 | 72.64 | 72.75 | 70.96 | 71.72 | 3,079,921 | -0.58(-0.81%) |
Jun 17, 2019 | 72.41 | 72.83 | 71.94 | 72.30 | 2,978,601 | +0.07(+0.09%) |
Jun 14, 2019 | 71.34 | 72.48 | 71.32 | 72.24 | 3,938,310 | +0.90(+1.27%) |
Jun 13, 2019 | 71.48 | 71.88 | 70.96 | 71.33 | 4,565,531 | +0.10(+0.14%) |
Jun 12, 2019 | 70.80 | 71.41 | 70.80 | 71.23 | 3,520,113 | +0.83(+1.18%) |
Jun 11, 2019 | 70.73 | 71.10 | 69.93 | 70.40 | 3,456,289 | -0.53(-0.75%) |
Jun 10, 2019 | 71.46 | 71.50 | 70.74 | 70.94 | 3,683,792 | -0.62(-0.86%) |
Jun 07, 2019 | 72.31 | 72.84 | 71.48 | 71.55 | 3,945,122 | -0.55(-0.76%) |
Jun 06, 2019 | 71.78 | 72.34 | 71.49 | 72.10 | 3,631,696 | +0.40(+0.56%) |
Jun 05, 2019 | 70.83 | 72.07 | 70.30 | 71.70 | 3,429,679 | +1.09(+1.54%) |
Jun 04, 2019 | 70.68 | 70.83 | 69.28 | 70.62 | 3,039,611 | -0.10(-0.14%) |
Jun 03, 2019 | 70.73 | 70.81 | 70.09 | 70.72 | 3,724,505 | +0.34(+0.48%) |
May 31, 2019 | 70.33 | 70.77 | 69.43 | 70.38 | 3,871,163 | +0.07(+0.09%) |
May 30, 2019 | 70.61 | 70.93 | 70.16 | 70.31 | 2,789,391 | -0.23(-0.33%) |
May 29, 2019 | 71.85 | 72.00 | 70.48 | 70.54 | 2,819,520 | -1.08(-1.50%) |
May 28, 2019 | 73.01 | 73.04 | 71.46 | 71.62 | 4,589,252 | -1.39(-1.90%) |
May 24, 2019 | 73.08 | 73.53 | 72.88 | 73.01 | 2,393,081 | -0.07(-0.10%) |
May 23, 2019 | 72.44 | 73.16 | 72.29 | 73.08 | 4,697,821 | +0.90(+1.24%) |
May 22, 2019 | 71.83 | 72.34 | 71.64 | 72.19 | 2,707,413 | +0.60(+0.84%) |
May 21, 2019 | 71.68 | 72.37 | 71.42 | 71.59 | 3,318,838 | +0.10(+0.14%) |
May 20, 2019 | 71.78 | 72.01 | 71.24 | 71.49 | 3,771,205 | -0.20(-0.28%) |
May 17, 2019 | 70.45 | 71.88 | 70.44 | 71.69 | 5,386,713 | +0.79(+1.11%) |
May 16, 2019 | 70.63 | 71.28 | 70.47 | 70.90 | 5,050,533 | +0.31(+0.44%) |
May 15, 2019 | 70.93 | 71.21 | 70.57 | 70.59 | 4,491,734 | -0.18(-0.25%) |
May 14, 2019 | 71.26 | 71.26 | 70.40 | 70.76 | 6,093,111 | -0.85(-1.18%) |
May 13, 2019 | 71.33 | 71.70 | 70.59 | 71.61 | 4,975,570 | +0.05(+0.07%) |
May 10, 2019 | 70.45 | 71.63 | 70.31 | 71.56 | 3,646,287 | +0.94(+1.34%) |
May 09, 2019 | 72.12 | 72.12 | 70.49 | 70.62 | 3,891,588 | -0.79(-1.10%) |
May 08, 2019 | 72.51 | 72.63 | 71.34 | 71.41 | 3,482,671 | -1.19(-1.64%) |
May 07, 2019 | 72.79 | 72.90 | 72.24 | 72.59 | 3,130,734 | -0.18(-0.25%) |
May 06, 2019 | 73.34 | 73.54 | 72.63 | 72.77 | 3,270,146 | -0.55(-0.75%) |
May 03, 2019 | 73.33 | 73.56 | 73.05 | 73.33 | 3,674,567 | +0.28(+0.39%) |
May 02, 2019 | 73.55 | 73.85 | 72.89 | 73.04 | 3,266,496 | -0.49(-0.66%) |
May 01, 2019 | 73.75 | 74.06 | 73.28 | 73.53 | 2,856,759 | -0.58(-0.78%) |
Apr 30, 2019 | 72.94 | 74.19 | 72.73 | 74.11 | 3,987,161 | +1.25(+1.72%) |
Apr 29, 2019 | 73.12 | 73.43 | 72.64 | 72.85 | 2,915,056 | -0.60(-0.82%) |
Apr 26, 2019 | 73.77 | 74.28 | 73.42 | 73.46 | 2,362,494 | -0.11(-0.14%) |
Apr 25, 2019 | 72.72 | 73.73 | 72.60 | 73.56 | 3,082,028 | +0.63(+0.86%) |
Apr 24, 2019 | 72.61 | 73.18 | 72.29 | 72.94 | 2,388,276 | +0.54(+0.75%) |
Apr 23, 2019 | 72.24 | 72.64 | 71.81 | 72.39 | 2,873,368 | +0.23(+0.32%) |
Apr 22, 2019 | 72.39 | 72.84 | 72.00 | 72.16 | 3,216,359 | -0.33(-0.46%) |
Apr 18, 2019 | 72.64 | 72.91 | 72.33 | 72.50 | 3,470,459 | +0.06(+0.09%) |
Apr 17, 2019 | 72.49 | 72.97 | 72.15 | 72.43 | 4,871,199 | -0.02(-0.03%) |
Apr 16, 2019 | 73.31 | 73.72 | 72.27 | 72.46 | 3,893,304 | -1.10(-1.49%) |
Apr 15, 2019 | 73.60 | 73.80 | 73.33 | 73.55 | 3,453,744 | -0.01(-0.01%) |
Apr 12, 2019 | 72.95 | 73.57 | 72.55 | 73.56 | 4,329,190 | +0.15(+0.21%) |
Apr 11, 2019 | 73.23 | 73.57 | 73.03 | 73.41 | 2,981,063 | +0.26(+0.36%) |
Apr 10, 2019 | 73.59 | 74.07 | 72.95 | 73.15 | 4,195,125 | -0.25(-0.34%) |
Apr 09, 2019 | 73.25 | 73.59 | 73.05 | 73.40 | 3,043,496 | +0.11(+0.16%) |
Apr 08, 2019 | 73.60 | 73.70 | 72.91 | 73.29 | 3,830,680 | -0.34(-0.46%) |
Apr 05, 2019 | 72.78 | 73.70 | 72.53 | 73.63 | 6,680,373 | +0.96(+1.32%) |
Apr 04, 2019 | 72.41 | 72.81 | 71.51 | 72.67 | 5,960,488 | +0.41(+0.56%) |
Apr 03, 2019 | 72.38 | 72.54 | 71.75 | 72.26 | 3,687,198 | -0.23(-0.31%) |
Apr 02, 2019 | 72.87 | 72.87 | 72.10 | 72.49 | 4,163,775 | -0.12(-0.17%) |