Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 76.98 | 77.24 | 76.66 | 77.22 | 1,351,421 | +0.24(+0.31%) |
Dec 30, 2019 | 76.56 | 76.98 | 76.44 | 76.98 | 1,481,012 | +0.21(+0.28%) |
Dec 27, 2019 | 76.53 | 76.81 | 76.40 | 76.77 | 980,029 | +0.25(+0.32%) |
Dec 26, 2019 | 76.60 | 76.67 | 76.10 | 76.52 | 840,629 | -0.02(-0.02%) |
Dec 24, 2019 | 76.61 | 76.66 | 76.17 | 76.54 | 410,874 | -0.09(-0.12%) |
Dec 23, 2019 | 77.54 | 77.76 | 76.32 | 76.63 | 1,576,656 | -0.73(-0.94%) |
Dec 20, 2019 | 76.94 | 77.79 | 76.63 | 77.36 | 4,160,408 | +0.79(+1.04%) |
Dec 19, 2019 | 76.03 | 76.61 | 75.91 | 76.56 | 2,617,684 | +0.60(+0.79%) |
Dec 18, 2019 | 75.91 | 76.16 | 75.50 | 75.97 | 2,120,839 | +0.40(+0.53%) |
Dec 17, 2019 | 75.39 | 76.32 | 75.27 | 75.56 | 1,969,475 | +0.26(+0.34%) |
Dec 16, 2019 | 75.15 | 75.42 | 74.68 | 75.31 | 3,315,499 | +0.34(+0.46%) |
Dec 13, 2019 | 74.44 | 75.20 | 74.19 | 74.97 | 2,547,958 | +0.26(+0.35%) |
Dec 12, 2019 | 74.62 | 74.99 | 74.28 | 74.70 | 2,153,525 | -0.06(-0.08%) |
Dec 11, 2019 | 74.26 | 74.81 | 74.10 | 74.76 | 2,129,427 | +0.67(+0.91%) |
Dec 10, 2019 | 73.96 | 74.41 | 73.77 | 74.09 | 1,777,881 | +0.20(+0.28%) |
Dec 09, 2019 | 74.09 | 74.10 | 73.68 | 73.88 | 1,708,928 | -0.20(-0.27%) |
Dec 06, 2019 | 73.87 | 74.42 | 73.81 | 74.08 | 1,180,604 | +0.09(+0.12%) |
Dec 05, 2019 | 73.92 | 74.05 | 73.62 | 73.99 | 1,257,047 | -0.08(-0.10%) |
Dec 04, 2019 | 73.35 | 74.19 | 73.35 | 74.07 | 1,589,558 | +0.42(+0.57%) |
Dec 03, 2019 | 73.32 | 73.82 | 73.06 | 73.65 | 1,896,025 | +0.63(+0.86%) |
Dec 02, 2019 | 73.83 | 73.95 | 72.95 | 73.02 | 1,557,367 | -1.14(-1.54%) |
Nov 29, 2019 | 74.34 | 74.92 | 73.94 | 74.16 | 875,406 | +0.14(+0.18%) |
Nov 27, 2019 | 73.80 | 74.16 | 73.66 | 74.03 | 1,180,487 | +0.25(+0.33%) |
Nov 26, 2019 | 73.48 | 73.83 | 73.29 | 73.78 | 2,417,281 | +0.34(+0.47%) |
Nov 25, 2019 | 73.49 | 73.75 | 73.12 | 73.44 | 1,301,256 | -0.13(-0.17%) |
Nov 22, 2019 | 73.98 | 74.22 | 73.14 | 73.57 | 2,196,366 | -0.54(-0.73%) |
Nov 21, 2019 | 73.83 | 74.28 | 73.68 | 74.10 | 1,688,982 | -0.42(-0.56%) |
Nov 20, 2019 | 74.42 | 74.69 | 73.87 | 74.52 | 1,614,229 | +0.37(+0.49%) |
Nov 19, 2019 | 74.43 | 74.47 | 73.66 | 74.16 | 2,179,932 | -0.50(-0.67%) |
Nov 18, 2019 | 75.10 | 75.68 | 74.51 | 74.66 | 1,332,259 | -0.22(-0.30%) |
Nov 15, 2019 | 74.51 | 74.89 | 74.40 | 74.88 | 1,320,374 | +0.42(+0.56%) |
Nov 14, 2019 | 73.83 | 74.64 | 73.79 | 74.46 | 1,989,367 | -0.22(-0.30%) |
Nov 13, 2019 | 74.21 | 74.93 | 74.05 | 74.69 | 2,339,197 | +0.92(+1.25%) |
Nov 12, 2019 | 74.20 | 74.36 | 73.49 | 73.76 | 1,669,905 | -0.29(-0.39%) |
Nov 11, 2019 | 74.40 | 74.48 | 73.92 | 74.05 | 1,431,351 | -0.36(-0.48%) |
Nov 08, 2019 | 73.80 | 74.41 | 73.57 | 74.41 | 1,656,687 | +0.59(+0.80%) |
Nov 07, 2019 | 74.41 | 74.60 | 73.28 | 73.82 | 2,744,228 | -1.18(-1.58%) |
Nov 06, 2019 | 75.02 | 75.48 | 74.54 | 75.00 | 2,155,299 | +0.25(+0.34%) |
Nov 05, 2019 | 75.41 | 75.57 | 74.07 | 74.75 | 3,343,617 | -1.35(-1.78%) |
Nov 04, 2019 | 76.86 | 77.07 | 75.81 | 76.10 | 2,775,438 | -1.02(-1.32%) |
Nov 01, 2019 | 78.07 | 78.21 | 76.97 | 77.12 | 1,898,674 | -0.93(-1.19%) |
Oct 31, 2019 | 77.63 | 78.11 | 77.32 | 78.05 | 2,713,810 | +0.47(+0.61%) |
Oct 30, 2019 | 77.42 | 77.90 | 76.98 | 77.57 | 1,427,062 | +0.20(+0.26%) |
Oct 29, 2019 | 76.96 | 77.46 | 76.72 | 77.37 | 1,544,794 | +0.28(+0.36%) |
Oct 28, 2019 | 78.64 | 78.89 | 77.08 | 77.09 | 2,101,699 | -1.89(-2.39%) |
Oct 25, 2019 | 80.28 | 80.34 | 78.62 | 78.98 | 1,535,457 | -0.82(-1.03%) |
Oct 24, 2019 | 79.46 | 79.91 | 79.14 | 79.80 | 1,227,443 | +0.50(+0.63%) |
Oct 23, 2019 | 79.01 | 79.61 | 78.75 | 79.30 | 1,736,303 | +0.36(+0.45%) |
Oct 22, 2019 | 78.44 | 79.00 | 78.20 | 78.95 | 1,475,470 | +0.51(+0.65%) |
Oct 21, 2019 | 77.57 | 78.49 | 77.44 | 78.44 | 2,509,683 | +1.01(+1.30%) |
Oct 18, 2019 | 77.16 | 77.55 | 76.79 | 77.43 | 1,341,206 | +0.16(+0.21%) |
Oct 17, 2019 | 76.89 | 77.46 | 76.85 | 77.27 | 1,298,196 | +0.39(+0.51%) |
Oct 16, 2019 | 76.67 | 76.96 | 76.39 | 76.88 | 1,530,215 | +0.08(+0.11%) |
Oct 15, 2019 | 77.18 | 77.50 | 76.70 | 76.80 | 1,823,186 | -0.43(-0.56%) |
Oct 14, 2019 | 78.15 | 78.15 | 77.20 | 77.23 | 1,213,484 | -0.82(-1.05%) |
Oct 11, 2019 | 78.58 | 78.69 | 77.80 | 78.05 | 1,562,870 | -0.70(-0.89%) |
Oct 10, 2019 | 78.95 | 79.12 | 78.32 | 78.75 | 1,394,212 | -0.26(-0.33%) |
Oct 09, 2019 | 78.83 | 79.33 | 78.68 | 79.01 | 1,024,258 | +0.30(+0.39%) |
Oct 08, 2019 | 79.42 | 79.48 | 78.59 | 78.71 | 1,777,622 | -0.73(-0.92%) |
Oct 07, 2019 | 79.43 | 79.65 | 79.14 | 79.44 | 1,058,841 | -0.24(-0.30%) |
Oct 04, 2019 | 78.97 | 79.75 | 78.56 | 79.67 | 1,364,956 | +0.95(+1.20%) |
Oct 03, 2019 | 78.53 | 78.79 | 78.21 | 78.73 | 2,129,701 | +0.30(+0.38%) |
Oct 02, 2019 | 79.44 | 79.77 | 78.35 | 78.43 | 1,994,984 | -1.21(-1.52%) |
Oct 01, 2019 | 79.70 | 79.96 | 79.23 | 79.64 | 1,446,936 | -0.31(-0.39%) |
Sep 30, 2019 | 80.08 | 80.38 | 79.56 | 79.95 | 1,776,219 | -0.13(-0.16%) |
Sep 27, 2019 | 80.10 | 80.26 | 79.49 | 80.08 | 1,371,573 | -0.03(-0.03%) |
Sep 26, 2019 | 79.86 | 80.37 | 79.55 | 80.10 | 1,482,983 | +0.56(+0.70%) |
Sep 25, 2019 | 79.26 | 79.63 | 79.00 | 79.55 | 1,445,140 | +0.03(+0.03%) |
Sep 24, 2019 | 78.66 | 79.67 | 78.46 | 79.52 | 2,434,323 | +1.02(+1.30%) |
Sep 23, 2019 | 78.94 | 78.98 | 78.28 | 78.50 | 1,609,462 | +0.30(+0.38%) |
Sep 20, 2019 | 78.01 | 78.31 | 77.35 | 78.20 | 4,237,721 | +0.44(+0.57%) |
Sep 19, 2019 | 77.67 | 77.85 | 77.36 | 77.76 | 1,189,863 | +0.34(+0.44%) |
Sep 18, 2019 | 77.24 | 77.56 | 76.75 | 77.42 | 1,347,883 | +0.47(+0.60%) |
Sep 17, 2019 | 76.20 | 77.40 | 76.20 | 76.96 | 1,470,020 | +0.85(+1.11%) |
Sep 16, 2019 | 76.08 | 76.35 | 75.73 | 76.11 | 1,476,057 | +0.10(+0.13%) |
Sep 13, 2019 | 75.63 | 76.36 | 75.45 | 76.01 | 2,128,372 | -0.32(-0.42%) |
Sep 12, 2019 | 76.57 | 76.91 | 75.84 | 76.33 | 2,003,602 | +0.22(+0.29%) |
Sep 11, 2019 | 75.32 | 76.24 | 75.02 | 76.11 | 1,750,428 | +0.51(+0.67%) |
Sep 10, 2019 | 76.47 | 76.50 | 74.97 | 75.60 | 2,586,185 | -0.90(-1.17%) |
Sep 09, 2019 | 76.75 | 76.83 | 76.19 | 76.50 | 2,690,013 | -0.63(-0.82%) |
Sep 06, 2019 | 77.11 | 77.51 | 76.80 | 77.13 | 2,641,885 | +0.22(+0.29%) |
Sep 05, 2019 | 76.39 | 77.02 | 75.94 | 76.91 | 3,039,479 | +0.03(+0.03%) |
Sep 04, 2019 | 76.85 | 77.12 | 76.33 | 76.89 | 1,504,617 | +0.18(+0.23%) |
Sep 03, 2019 | 75.24 | 76.75 | 75.04 | 76.71 | 2,369,510 | +1.47(+1.96%) |
Aug 30, 2019 | 74.93 | 75.42 | 74.40 | 75.24 | 2,031,365 | +0.63(+0.85%) |
Aug 29, 2019 | 74.63 | 74.67 | 74.07 | 74.60 | 3,206,868 | +0.32(+0.43%) |
Aug 28, 2019 | 74.59 | 74.92 | 73.93 | 74.28 | 1,969,556 | -0.23(-0.31%) |
Aug 27, 2019 | 74.68 | 75.15 | 74.46 | 74.51 | 1,707,821 | +0.23(+0.31%) |
Aug 26, 2019 | 73.86 | 74.32 | 73.48 | 74.28 | 1,133,944 | +0.73(+0.99%) |
Aug 23, 2019 | 74.88 | 75.15 | 73.22 | 73.55 | 2,074,492 | -1.13(-1.51%) |
Aug 22, 2019 | 74.63 | 75.05 | 74.27 | 74.68 | 1,744,656 | -0.03(-0.05%) |
Aug 21, 2019 | 74.22 | 74.76 | 74.16 | 74.71 | 1,827,911 | +0.44(+0.59%) |
Aug 20, 2019 | 74.84 | 74.88 | 74.08 | 74.27 | 1,196,924 | -0.32(-0.43%) |
Aug 19, 2019 | 73.81 | 74.89 | 73.57 | 74.60 | 1,283,102 | +0.80(+1.08%) |
Aug 16, 2019 | 73.59 | 74.02 | 73.42 | 73.80 | 1,433,251 | +0.19(+0.26%) |
Aug 15, 2019 | 72.59 | 73.88 | 72.51 | 73.61 | 1,411,567 | +0.85(+1.16%) |
Aug 14, 2019 | 73.46 | 74.00 | 72.55 | 72.76 | 1,888,181 | -0.66(-0.90%) |
Aug 13, 2019 | 73.41 | 73.64 | 72.77 | 73.42 | 1,561,454 | +0.03(+0.03%) |
Aug 12, 2019 | 73.27 | 73.58 | 72.86 | 73.39 | 1,908,530 | +0.17(+0.23%) |
Aug 09, 2019 | 73.45 | 73.75 | 72.97 | 73.23 | 1,173,187 | -0.23(-0.31%) |
Aug 08, 2019 | 72.89 | 73.60 | 72.54 | 73.45 | 1,797,672 | +0.39(+0.54%) |
Aug 07, 2019 | 72.65 | 73.48 | 71.61 | 73.06 | 1,674,873 | +0.36(+0.50%) |
Aug 06, 2019 | 71.69 | 72.93 | 70.87 | 72.70 | 2,037,536 | +0.97(+1.35%) |
Aug 05, 2019 | 72.40 | 72.69 | 71.15 | 71.73 | 3,015,627 | -0.55(-0.75%) |
Aug 02, 2019 | 73.07 | 73.33 | 72.13 | 72.28 | 2,787,646 | +0.17(+0.23%) |
Aug 01, 2019 | 71.14 | 72.59 | 70.99 | 72.11 | 1,623,937 | +0.81(+1.14%) |
Jul 31, 2019 | 71.63 | 72.08 | 70.84 | 71.30 | 3,476,251 | -0.37(-0.52%) |
Jul 30, 2019 | 72.49 | 72.86 | 71.30 | 71.66 | 2,199,894 | -1.06(-1.45%) |
Jul 29, 2019 | 72.61 | 72.87 | 72.15 | 72.72 | 1,367,360 | +0.27(+0.37%) |
Jul 26, 2019 | 72.19 | 72.71 | 71.91 | 72.45 | 1,309,513 | +0.21(+0.29%) |
Jul 25, 2019 | 72.66 | 73.05 | 71.95 | 72.24 | 1,326,317 | -0.37(-0.51%) |
Jul 24, 2019 | 72.86 | 73.09 | 72.18 | 72.61 | 2,178,978 | +0.02(+0.02%) |
Jul 23, 2019 | 72.66 | 72.86 | 72.20 | 72.60 | 1,721,703 | -0.26(-0.36%) |
Jul 22, 2019 | 73.41 | 73.49 | 72.37 | 72.86 | 1,768,385 | -0.35(-0.48%) |
Jul 19, 2019 | 74.07 | 74.29 | 73.09 | 73.21 | 1,701,449 | -0.93(-1.26%) |
Jul 18, 2019 | 73.48 | 74.28 | 73.05 | 74.14 | 1,586,081 | +0.64(+0.87%) |
Jul 17, 2019 | 73.95 | 74.18 | 73.47 | 73.50 | 1,638,723 | -0.19(-0.26%) |
Jul 16, 2019 | 74.17 | 74.38 | 73.22 | 73.70 | 1,591,029 | -0.61(-0.82%) |
Jul 15, 2019 | 74.14 | 74.64 | 73.87 | 74.31 | 1,670,559 | -0.34(-0.46%) |
Jul 12, 2019 | 74.91 | 74.91 | 74.05 | 74.65 | 1,516,623 | -0.23(-0.31%) |
Jul 11, 2019 | 74.78 | 75.19 | 74.08 | 74.89 | 1,199,529 | +0.11(+0.15%) |
Jul 10, 2019 | 74.72 | 75.04 | 74.37 | 74.78 | 1,246,997 | +0.33(+0.44%) |
Jul 09, 2019 | 74.53 | 74.70 | 73.92 | 74.45 | 1,593,149 | -0.12(-0.16%) |
Jul 08, 2019 | 74.79 | 74.99 | 74.07 | 74.57 | 1,510,219 | +0.04(+0.06%) |
Jul 05, 2019 | 74.18 | 74.57 | 73.30 | 74.53 | 1,462,522 | -0.35(-0.47%) |
Jul 03, 2019 | 74.45 | 75.33 | 74.45 | 74.88 | 832,254 | +0.68(+0.92%) |
Jul 02, 2019 | 73.57 | 74.56 | 73.48 | 74.20 | 1,533,373 | +0.89(+1.21%) |
Jul 01, 2019 | 73.49 | 73.54 | 72.61 | 73.31 | 1,582,740 | -0.27(-0.36%) |
Jun 28, 2019 | 73.14 | 73.95 | 73.01 | 73.58 | 3,107,726 | +0.35(+0.48%) |
Jun 27, 2019 | 73.41 | 73.76 | 72.91 | 73.23 | 2,130,155 | -0.04(-0.06%) |
Jun 26, 2019 | 74.42 | 74.49 | 73.20 | 73.27 | 1,816,300 | -1.37(-1.83%) |
Jun 25, 2019 | 75.32 | 75.43 | 74.49 | 74.64 | 1,300,309 | -0.60(-0.79%) |
Jun 24, 2019 | 74.90 | 75.90 | 74.73 | 75.23 | 1,679,170 | +0.37(+0.49%) |
Jun 21, 2019 | 74.64 | 75.04 | 73.99 | 74.86 | 4,276,624 | +0.28(+0.37%) |
Jun 20, 2019 | 74.64 | 75.00 | 74.01 | 74.59 | 2,839,582 | +0.00(+0.00%) |
Jun 19, 2019 | 73.85 | 74.94 | 73.59 | 74.59 | 1,798,011 | +0.68(+0.92%) |
Jun 18, 2019 | 74.65 | 74.65 | 73.11 | 73.91 | 2,226,456 | -0.05(-0.07%) |
Jun 17, 2019 | 74.22 | 74.48 | 73.54 | 73.96 | 2,142,082 | -0.34(-0.46%) |
Jun 14, 2019 | 73.81 | 74.64 | 73.79 | 74.30 | 1,859,583 | +0.64(+0.87%) |
Jun 13, 2019 | 73.75 | 74.08 | 73.05 | 73.66 | 3,214,067 | +0.05(+0.07%) |
Jun 12, 2019 | 73.07 | 73.70 | 73.07 | 73.61 | 1,267,194 | +0.84(+1.15%) |
Jun 11, 2019 | 73.12 | 73.55 | 72.27 | 72.77 | 2,038,192 | -0.43(-0.58%) |
Jun 10, 2019 | 73.81 | 73.92 | 72.78 | 73.20 | 1,888,416 | -0.91(-1.22%) |
Jun 07, 2019 | 75.40 | 75.95 | 73.90 | 74.11 | 2,541,450 | -1.00(-1.33%) |
Jun 06, 2019 | 75.22 | 75.34 | 74.74 | 75.11 | 1,722,085 | +0.15(+0.20%) |
Jun 05, 2019 | 73.89 | 75.15 | 73.52 | 74.95 | 1,945,499 | +1.50(+2.05%) |
Jun 04, 2019 | 73.31 | 73.54 | 71.79 | 73.45 | 2,049,004 | +0.13(+0.18%) |
Jun 03, 2019 | 72.43 | 73.44 | 72.20 | 73.32 | 1,792,095 | +0.90(+1.24%) |
May 31, 2019 | 71.63 | 72.49 | 71.53 | 72.42 | 2,139,861 | +0.88(+1.23%) |
May 30, 2019 | 71.83 | 72.19 | 71.36 | 71.54 | 1,730,266 | -0.30(-0.42%) |
May 29, 2019 | 72.97 | 73.12 | 71.62 | 71.84 | 2,364,613 | -0.96(-1.31%) |
May 28, 2019 | 74.25 | 74.25 | 72.80 | 72.80 | 3,608,213 | -1.17(-1.58%) |
May 24, 2019 | 74.18 | 74.62 | 73.91 | 73.96 | 1,310,109 | -0.20(-0.27%) |
May 23, 2019 | 73.56 | 74.19 | 73.30 | 74.17 | 1,600,823 | +0.72(+0.98%) |
May 22, 2019 | 72.92 | 73.59 | 72.59 | 73.44 | 1,326,996 | +0.70(+0.96%) |
May 21, 2019 | 73.22 | 73.59 | 72.69 | 72.75 | 3,671,263 | -0.27(-0.37%) |
May 20, 2019 | 73.15 | 73.55 | 72.85 | 73.02 | 1,569,029 | +0.06(+0.08%) |
May 17, 2019 | 72.19 | 73.28 | 72.19 | 72.96 | 2,150,109 | +0.48(+0.66%) |
May 16, 2019 | 71.58 | 72.58 | 71.33 | 72.48 | 1,777,170 | +0.72(+1.01%) |
May 15, 2019 | 71.41 | 72.04 | 71.19 | 71.76 | 2,058,066 | +0.51(+0.72%) |
May 14, 2019 | 71.79 | 71.82 | 71.10 | 71.25 | 2,538,657 | -0.34(-0.47%) |
May 13, 2019 | 70.75 | 71.71 | 70.72 | 71.58 | 3,277,657 | +0.62(+0.87%) |
May 10, 2019 | 69.88 | 70.97 | 69.78 | 70.97 | 3,194,785 | +1.08(+1.55%) |
May 09, 2019 | 69.88 | 70.30 | 69.56 | 69.88 | 8,939,467 | +0.06(+0.08%) |
May 08, 2019 | 70.33 | 70.51 | 69.60 | 69.83 | 10,550,702 | -1.06(-1.50%) |
May 07, 2019 | 71.11 | 71.33 | 70.67 | 70.89 | 1,557,681 | -0.17(-0.25%) |
May 06, 2019 | 71.84 | 71.84 | 70.85 | 71.07 | 1,640,025 | -0.51(-0.71%) |
May 03, 2019 | 71.21 | 71.96 | 71.21 | 71.57 | 2,068,515 | +0.72(+1.02%) |
May 02, 2019 | 71.00 | 71.26 | 70.42 | 70.85 | 1,787,259 | -0.06(-0.08%) |
May 01, 2019 | 71.36 | 71.67 | 70.85 | 70.91 | 1,521,736 | -0.77(-1.08%) |
Apr 30, 2019 | 70.37 | 71.74 | 70.24 | 71.68 | 2,838,414 | +1.40(+1.99%) |
Apr 29, 2019 | 70.49 | 70.63 | 69.97 | 70.28 | 1,603,684 | -0.41(-0.58%) |
Apr 26, 2019 | 71.02 | 71.46 | 70.61 | 70.69 | 3,652,506 | +0.37(+0.53%) |
Apr 25, 2019 | 70.03 | 70.69 | 69.86 | 70.32 | 1,830,182 | +0.17(+0.24%) |
Apr 24, 2019 | 70.26 | 70.51 | 69.86 | 70.15 | 2,120,971 | +0.11(+0.15%) |
Apr 23, 2019 | 69.83 | 70.16 | 69.45 | 70.04 | 1,691,569 | +0.27(+0.39%) |
Apr 22, 2019 | 69.56 | 69.88 | 69.53 | 69.77 | 1,560,215 | +0.21(+0.30%) |
Apr 18, 2019 | 69.82 | 70.08 | 69.49 | 69.56 | 1,703,228 | -0.24(-0.35%) |
Apr 17, 2019 | 69.68 | 70.03 | 69.38 | 69.80 | 1,583,015 | +0.23(+0.33%) |
Apr 16, 2019 | 70.42 | 70.62 | 69.32 | 69.57 | 2,224,855 | -0.82(-1.17%) |
Apr 15, 2019 | 70.43 | 70.74 | 70.10 | 70.39 | 1,222,941 | +0.05(+0.07%) |
Apr 12, 2019 | 70.08 | 70.43 | 69.56 | 70.34 | 1,972,235 | +0.07(+0.09%) |
Apr 11, 2019 | 69.88 | 70.37 | 69.69 | 70.27 | 1,305,795 | +0.50(+0.72%) |
Apr 10, 2019 | 70.11 | 70.70 | 69.70 | 69.78 | 1,209,625 | -0.24(-0.34%) |
Apr 09, 2019 | 69.69 | 70.07 | 69.63 | 70.02 | 1,143,198 | +0.31(+0.44%) |
Apr 08, 2019 | 70.26 | 70.43 | 69.60 | 69.71 | 2,154,634 | -0.85(-1.20%) |
Apr 05, 2019 | 69.88 | 70.58 | 69.57 | 70.56 | 1,107,279 | +0.68(+0.98%) |
Apr 04, 2019 | 70.36 | 70.52 | 69.51 | 69.88 | 1,540,085 | -0.37(-0.53%) |
Apr 03, 2019 | 70.31 | 70.51 | 69.60 | 70.25 | 1,463,644 | -0.27(-0.38%) |
Apr 02, 2019 | 70.13 | 70.54 | 69.71 | 70.52 | 1,529,488 | +0.37(+0.52%) |
Apr 01, 2019 | 70.44 | 70.44 | 69.51 | 70.15 | 2,129,038 | -0.41(-0.58%) |
Mar 29, 2019 | 70.11 | 70.62 | 69.81 | 70.56 | 1,951,561 | +0.45(+0.64%) |
Mar 28, 2019 | 70.93 | 71.09 | 69.72 | 70.11 | 2,325,927 | -0.74(-1.05%) |
Mar 27, 2019 | 71.39 | 71.44 | 70.58 | 70.85 | 1,825,976 | -0.43(-0.61%) |
Mar 26, 2019 | 70.80 | 71.36 | 70.64 | 71.28 | 1,299,888 | +0.48(+0.68%) |
Mar 25, 2019 | 70.82 | 71.07 | 70.39 | 70.80 | 1,605,577 | +0.16(+0.22%) |
Mar 22, 2019 | 70.46 | 71.21 | 70.23 | 70.64 | 2,233,669 | +0.43(+0.62%) |
Mar 21, 2019 | 69.81 | 70.31 | 69.58 | 70.21 | 1,621,621 | +0.46(+0.66%) |
Mar 20, 2019 | 69.84 | 70.39 | 69.33 | 69.75 | 2,149,681 | +0.02(+0.04%) |
Mar 19, 2019 | 70.47 | 70.47 | 69.42 | 69.73 | 2,440,497 | -0.74(-1.05%) |
Mar 18, 2019 | 70.67 | 70.86 | 70.09 | 70.47 | 2,891,337 | -0.12(-0.17%) |
Mar 15, 2019 | 70.89 | 71.07 | 70.45 | 70.58 | 5,059,202 | -0.12(-0.16%) |
Mar 14, 2019 | 70.87 | 71.19 | 70.53 | 70.70 | 2,287,967 | -0.17(-0.23%) |
Mar 13, 2019 | 70.74 | 71.11 | 70.47 | 70.87 | 1,862,917 | +0.21(+0.29%) |
Mar 12, 2019 | 70.26 | 70.94 | 70.02 | 70.66 | 3,099,805 | +0.55(+0.78%) |
Mar 11, 2019 | 69.68 | 70.21 | 69.60 | 70.11 | 2,209,377 | +0.37(+0.54%) |
Mar 08, 2019 | 69.53 | 69.76 | 69.06 | 69.73 | 2,132,101 | +0.40(+0.58%) |
Mar 07, 2019 | 69.52 | 70.17 | 69.25 | 69.33 | 2,293,630 | +0.01(+0.01%) |
Mar 06, 2019 | 69.15 | 69.66 | 68.83 | 69.33 | 2,820,544 | +0.33(+0.48%) |
Mar 05, 2019 | 69.19 | 69.33 | 68.89 | 68.99 | 1,714,347 | -0.22(-0.32%) |
Mar 04, 2019 | 69.14 | 69.25 | 68.59 | 69.22 | 1,997,388 | +0.45(+0.65%) |
Mar 01, 2019 | 68.59 | 68.92 | 68.10 | 68.77 | 1,958,051 | +0.17(+0.25%) |
Feb 28, 2019 | 67.97 | 68.83 | 67.85 | 68.59 | 2,740,715 | +0.66(+0.97%) |
Feb 27, 2019 | 67.60 | 68.14 | 67.37 | 67.94 | 1,607,760 | +0.25(+0.37%) |
Feb 26, 2019 | 68.10 | 68.12 | 67.45 | 67.69 | 1,679,781 | -0.22(-0.32%) |
Feb 25, 2019 | 68.22 | 68.40 | 67.50 | 67.90 | 2,572,475 | -0.40(-0.58%) |
Feb 22, 2019 | 67.13 | 68.38 | 66.91 | 68.30 | 4,224,656 | +1.75(+2.63%) |
Feb 21, 2019 | 65.44 | 66.63 | 65.38 | 66.56 | 1,851,514 | +0.82(+1.25%) |
Feb 20, 2019 | 65.57 | 65.92 | 65.04 | 65.73 | 2,176,835 | +0.12(+0.18%) |
Feb 19, 2019 | 65.23 | 65.81 | 65.16 | 65.62 | 2,715,148 | +0.30(+0.46%) |
Feb 15, 2019 | 65.22 | 65.52 | 65.10 | 65.32 | 2,035,700 | +0.39(+0.60%) |
Feb 14, 2019 | 64.88 | 65.23 | 64.53 | 64.93 | 2,451,560 | +0.17(+0.27%) |
Feb 13, 2019 | 64.75 | 64.98 | 64.23 | 64.75 | 3,207,500 | -0.62(-0.94%) |
Feb 12, 2019 | 65.24 | 65.62 | 64.68 | 65.37 | 2,204,551 | +0.28(+0.43%) |
Feb 11, 2019 | 65.00 | 65.41 | 64.78 | 65.08 | 1,998,848 | +0.03(+0.05%) |
Feb 08, 2019 | 64.33 | 65.07 | 64.14 | 65.05 | 2,129,700 | +0.68(+1.05%) |
Feb 07, 2019 | 63.90 | 64.39 | 63.30 | 64.37 | 2,250,008 | +0.70(+1.10%) |
Feb 06, 2019 | 63.83 | 64.14 | 63.53 | 63.67 | 1,808,789 | -0.27(-0.43%) |
Feb 05, 2019 | 63.87 | 64.28 | 63.47 | 63.95 | 2,138,439 | +0.02(+0.03%) |
Feb 04, 2019 | 62.92 | 63.94 | 62.66 | 63.93 | 2,761,183 | +0.73(+1.16%) |
Feb 01, 2019 | 63.85 | 63.93 | 62.55 | 63.20 | 2,434,740 | -0.80(-1.25%) |
Jan 31, 2019 | 62.66 | 64.19 | 62.32 | 64.00 | 3,982,988 | +1.20(+1.92%) |
Jan 30, 2019 | 62.31 | 62.96 | 62.21 | 62.79 | 2,082,507 | +0.25(+0.40%) |
Jan 29, 2019 | 62.43 | 62.87 | 62.30 | 62.55 | 1,664,283 | +0.25(+0.40%) |
Jan 28, 2019 | 62.73 | 63.11 | 62.02 | 62.30 | 2,631,174 | -0.30(-0.47%) |
Jan 25, 2019 | 63.82 | 64.28 | 62.51 | 62.59 | 3,430,671 | -1.41(-2.20%) |
Jan 24, 2019 | 63.53 | 64.04 | 62.92 | 64.00 | 3,060,833 | +0.56(+0.88%) |
Jan 23, 2019 | 63.23 | 63.76 | 63.06 | 63.44 | 2,933,742 | +0.20(+0.31%) |
Jan 22, 2019 | 63.16 | 63.75 | 62.68 | 63.25 | 3,357,150 | +0.19(+0.30%) |
Jan 18, 2019 | 63.19 | 63.51 | 62.82 | 63.06 | 3,663,637 | -0.43(-0.67%) |
Jan 17, 2019 | 62.92 | 63.54 | 62.78 | 63.48 | 2,215,723 | +0.54(+0.85%) |
Jan 16, 2019 | 62.36 | 63.00 | 62.02 | 62.95 | 2,703,078 | +0.49(+0.78%) |
Jan 15, 2019 | 61.11 | 62.51 | 61.11 | 62.46 | 2,273,576 | +1.10(+1.80%) |
Jan 14, 2019 | 62.26 | 62.26 | 60.41 | 61.36 | 4,535,100 | -1.22(-1.95%) |
Jan 11, 2019 | 62.99 | 63.06 | 62.27 | 62.58 | 1,672,503 | -0.51(-0.81%) |
Jan 10, 2019 | 62.12 | 63.20 | 62.02 | 63.09 | 2,246,984 | +1.03(+1.66%) |
Jan 09, 2019 | 62.40 | 62.72 | 61.83 | 62.06 | 2,017,673 | -0.49(-0.79%) |
Jan 08, 2019 | 62.21 | 62.66 | 61.69 | 62.55 | 3,538,699 | +0.38(+0.61%) |
Jan 07, 2019 | 62.72 | 62.99 | 62.09 | 62.17 | 2,777,368 | -0.91(-1.45%) |
Jan 04, 2019 | 61.83 | 63.11 | 61.71 | 63.09 | 2,651,326 | +1.01(+1.62%) |
Jan 03, 2019 | 61.93 | 62.57 | 61.68 | 62.08 | 2,127,697 | +0.16(+0.25%) |