Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 80.07 | 80.53 | 79.86 | 80.41 | 3,522,710 | +0.06(+0.07%) |
Dec 30, 2019 | 81.02 | 81.27 | 80.18 | 80.35 | 2,923,314 | -0.56(-0.69%) |
Dec 27, 2019 | 80.99 | 81.23 | 80.56 | 80.91 | 2,709,926 | +0.11(+0.14%) |
Dec 26, 2019 | 80.73 | 81.02 | 80.43 | 80.80 | 2,196,304 | +0.00(+0.00%) |
Dec 24, 2019 | 80.88 | 80.98 | 80.52 | 80.80 | 1,153,279 | -0.06(-0.08%) |
Dec 23, 2019 | 79.90 | 80.96 | 79.87 | 80.86 | 4,394,226 | +0.64(+0.80%) |
Dec 20, 2019 | 82.38 | 82.61 | 80.19 | 80.22 | 12,537,974 | -0.64(-0.79%) |
Dec 19, 2019 | 80.30 | 80.86 | 80.06 | 80.86 | 5,016,330 | +0.39(+0.48%) |
Dec 18, 2019 | 80.61 | 80.79 | 80.18 | 80.47 | 6,299,088 | -0.12(-0.15%) |
Dec 17, 2019 | 80.15 | 80.81 | 79.61 | 80.59 | 5,799,298 | +0.61(+0.76%) |
Dec 16, 2019 | 80.49 | 80.63 | 79.89 | 79.98 | 4,152,138 | +0.05(+0.06%) |
Dec 13, 2019 | 79.41 | 80.27 | 79.41 | 79.93 | 4,182,961 | +0.35(+0.44%) |
Dec 12, 2019 | 78.48 | 79.87 | 78.35 | 79.58 | 4,488,667 | +0.98(+1.25%) |
Dec 11, 2019 | 78.33 | 78.72 | 77.95 | 78.60 | 3,173,194 | +0.32(+0.41%) |
Dec 10, 2019 | 77.65 | 78.34 | 77.54 | 78.28 | 4,218,251 | +0.64(+0.82%) |
Dec 09, 2019 | 78.80 | 79.07 | 77.60 | 77.64 | 4,566,239 | -1.49(-1.88%) |
Dec 06, 2019 | 79.31 | 79.53 | 79.04 | 79.13 | 4,434,013 | +0.22(+0.28%) |
Dec 05, 2019 | 78.80 | 79.07 | 78.06 | 78.91 | 3,543,153 | +0.06(+0.07%) |
Dec 04, 2019 | 78.22 | 79.00 | 78.17 | 78.85 | 4,270,624 | +0.76(+0.97%) |
Dec 03, 2019 | 77.38 | 78.15 | 77.08 | 78.09 | 3,479,248 | -0.14(-0.18%) |
Dec 02, 2019 | 79.21 | 79.35 | 77.74 | 78.23 | 4,106,104 | -0.87(-1.10%) |
Nov 29, 2019 | 78.96 | 79.29 | 78.54 | 79.10 | 2,604,385 | +0.03(+0.04%) |
Nov 27, 2019 | 79.58 | 79.58 | 78.83 | 79.07 | 3,095,469 | -0.12(-0.15%) |
Nov 26, 2019 | 78.36 | 79.21 | 78.06 | 79.19 | 9,467,466 | +0.98(+1.25%) |
Nov 25, 2019 | 77.68 | 78.51 | 77.65 | 78.21 | 6,161,719 | +0.69(+0.90%) |
Nov 22, 2019 | 77.71 | 77.78 | 76.64 | 77.52 | 4,282,669 | +0.06(+0.07%) |
Nov 21, 2019 | 77.50 | 77.57 | 76.24 | 77.46 | 5,629,637 | -0.19(-0.25%) |
Nov 20, 2019 | 78.07 | 78.44 | 77.02 | 77.66 | 5,850,927 | -0.37(-0.47%) |
Nov 19, 2019 | 78.33 | 78.35 | 77.67 | 78.03 | 4,485,345 | +0.03(+0.04%) |
Nov 18, 2019 | 79.34 | 79.52 | 77.78 | 78.00 | 6,278,746 | -1.34(-1.69%) |
Nov 15, 2019 | 78.38 | 79.34 | 78.13 | 79.34 | 5,891,168 | +1.47(+1.89%) |
Nov 14, 2019 | 77.84 | 78.12 | 77.46 | 77.87 | 4,833,257 | -0.09(-0.12%) |
Nov 13, 2019 | 77.72 | 78.15 | 77.08 | 77.96 | 4,351,793 | -0.11(-0.14%) |
Nov 12, 2019 | 77.44 | 78.48 | 77.44 | 78.07 | 3,998,449 | +0.54(+0.69%) |
Nov 11, 2019 | 77.12 | 77.67 | 77.12 | 77.54 | 3,390,999 | +0.02(+0.02%) |
Nov 08, 2019 | 77.14 | 77.65 | 77.00 | 77.52 | 3,740,705 | +0.32(+0.42%) |
Nov 07, 2019 | 76.95 | 77.37 | 76.75 | 77.19 | 6,503,533 | +0.25(+0.32%) |
Nov 06, 2019 | 76.37 | 77.24 | 76.26 | 76.94 | 4,848,809 | +0.72(+0.95%) |
Nov 05, 2019 | 76.71 | 76.74 | 74.89 | 76.22 | 8,900,003 | +0.11(+0.15%) |
Nov 04, 2019 | 76.87 | 77.03 | 76.11 | 76.11 | 5,901,611 | -0.41(-0.53%) |
Nov 01, 2019 | 77.84 | 78.03 | 76.47 | 76.52 | 5,529,931 | -0.88(-1.14%) |
Oct 31, 2019 | 77.55 | 78.08 | 76.76 | 77.40 | 4,984,297 | -0.37(-0.48%) |
Oct 30, 2019 | 77.13 | 77.84 | 76.74 | 77.77 | 3,818,487 | +0.52(+0.67%) |
Oct 29, 2019 | 76.32 | 77.63 | 76.18 | 77.25 | 4,985,221 | +0.73(+0.96%) |
Oct 28, 2019 | 75.72 | 76.73 | 75.69 | 76.52 | 5,151,497 | +0.94(+1.24%) |
Oct 25, 2019 | 75.40 | 75.88 | 75.06 | 75.58 | 5,263,864 | +0.27(+0.36%) |
Oct 24, 2019 | 75.53 | 75.99 | 75.17 | 75.32 | 4,842,105 | +0.08(+0.11%) |
Oct 23, 2019 | 74.70 | 75.54 | 74.44 | 75.23 | 4,687,416 | +0.68(+0.91%) |
Oct 22, 2019 | 75.73 | 76.17 | 74.52 | 74.56 | 5,208,244 | -1.03(-1.36%) |
Oct 21, 2019 | 77.02 | 77.09 | 75.46 | 75.58 | 6,037,519 | -1.06(-1.38%) |
Oct 18, 2019 | 76.29 | 77.13 | 75.93 | 76.64 | 5,638,712 | +0.38(+0.50%) |
Oct 17, 2019 | 75.46 | 76.83 | 75.42 | 76.26 | 4,512,888 | +0.56(+0.73%) |
Oct 16, 2019 | 75.32 | 77.47 | 73.73 | 75.70 | 11,628,546 | -0.19(-0.24%) |
Oct 15, 2019 | 74.70 | 76.60 | 74.70 | 75.89 | 7,011,218 | +2.00(+2.71%) |
Oct 14, 2019 | 73.77 | 74.23 | 73.52 | 73.89 | 4,632,841 | +0.18(+0.24%) |
Oct 11, 2019 | 74.73 | 75.29 | 73.64 | 73.71 | 4,781,206 | -0.18(-0.24%) |
Oct 10, 2019 | 72.92 | 74.19 | 72.90 | 73.89 | 5,668,899 | +0.59(+0.81%) |
Oct 09, 2019 | 73.12 | 73.59 | 72.73 | 73.30 | 4,369,582 | +0.91(+1.26%) |
Oct 08, 2019 | 74.28 | 74.28 | 72.39 | 72.39 | 6,655,533 | -2.33(-3.12%) |
Oct 07, 2019 | 75.05 | 75.59 | 74.66 | 74.72 | 2,950,158 | -0.88(-1.16%) |
Oct 04, 2019 | 74.96 | 75.90 | 74.95 | 75.60 | 3,687,481 | +0.85(+1.13%) |
Oct 03, 2019 | 73.07 | 74.80 | 72.63 | 74.75 | 4,472,116 | +1.42(+1.94%) |
Oct 02, 2019 | 75.05 | 75.19 | 72.63 | 73.33 | 6,253,021 | -2.13(-2.82%) |
Oct 01, 2019 | 77.48 | 78.16 | 75.39 | 75.46 | 5,083,664 | -1.69(-2.19%) |
Sep 30, 2019 | 75.78 | 77.81 | 75.78 | 77.14 | 4,721,130 | +1.69(+2.24%) |
Sep 27, 2019 | 76.56 | 76.84 | 75.07 | 75.46 | 3,683,902 | -0.76(-0.99%) |
Sep 26, 2019 | 76.79 | 76.88 | 75.69 | 76.21 | 3,546,963 | -0.18(-0.24%) |
Sep 25, 2019 | 75.97 | 76.57 | 75.70 | 76.40 | 3,877,773 | +0.39(+0.51%) |
Sep 24, 2019 | 77.14 | 77.48 | 75.81 | 76.01 | 4,090,251 | -0.66(-0.87%) |
Sep 23, 2019 | 76.92 | 77.19 | 76.65 | 76.67 | 2,736,049 | -0.39(-0.50%) |
Sep 20, 2019 | 77.00 | 77.34 | 76.41 | 77.06 | 7,790,576 | +0.32(+0.42%) |
Sep 19, 2019 | 77.29 | 77.68 | 76.62 | 76.74 | 3,705,652 | -0.38(-0.49%) |
Sep 18, 2019 | 77.06 | 77.60 | 76.39 | 77.12 | 3,311,724 | +0.06(+0.07%) |
Sep 17, 2019 | 76.90 | 77.91 | 76.72 | 77.06 | 3,904,546 | +0.20(+0.26%) |
Sep 16, 2019 | 77.37 | 77.37 | 76.55 | 76.86 | 4,328,808 | -0.84(-1.08%) |
Sep 13, 2019 | 78.65 | 78.70 | 77.35 | 77.70 | 3,940,515 | -0.87(-1.10%) |
Sep 12, 2019 | 78.40 | 79.28 | 78.29 | 78.56 | 3,814,981 | +0.64(+0.82%) |
Sep 11, 2019 | 76.02 | 77.97 | 75.84 | 77.93 | 4,836,062 | +1.21(+1.57%) |
Sep 10, 2019 | 76.93 | 76.97 | 74.70 | 76.72 | 6,087,878 | -0.93(-1.20%) |
Sep 09, 2019 | 79.61 | 79.69 | 77.33 | 77.65 | 4,820,646 | -1.68(-2.12%) |
Sep 06, 2019 | 79.50 | 79.69 | 78.92 | 79.33 | 4,827,706 | +0.13(+0.16%) |
Sep 05, 2019 | 78.37 | 79.44 | 77.97 | 79.20 | 4,724,855 | +1.55(+1.99%) |
Sep 04, 2019 | 77.91 | 78.09 | 77.25 | 77.65 | 3,983,837 | +0.15(+0.19%) |
Sep 03, 2019 | 77.85 | 78.04 | 76.77 | 77.50 | 4,404,027 | -1.16(-1.48%) |
Aug 30, 2019 | 78.80 | 78.94 | 78.03 | 78.67 | 3,935,417 | +0.46(+0.59%) |
Aug 29, 2019 | 78.37 | 78.47 | 77.88 | 78.20 | 4,076,555 | +0.55(+0.71%) |
Aug 28, 2019 | 76.71 | 77.69 | 76.59 | 77.65 | 4,218,467 | +0.53(+0.68%) |
Aug 27, 2019 | 77.28 | 77.63 | 76.73 | 77.13 | 5,255,446 | +0.49(+0.64%) |
Aug 26, 2019 | 76.17 | 76.69 | 75.62 | 76.64 | 3,819,185 | +1.10(+1.45%) |
Aug 23, 2019 | 77.30 | 77.68 | 75.01 | 75.54 | 6,755,231 | -2.25(-2.89%) |
Aug 22, 2019 | 78.30 | 78.66 | 77.12 | 77.79 | 3,478,242 | -0.49(-0.62%) |
Aug 21, 2019 | 78.42 | 78.51 | 77.72 | 78.28 | 4,224,354 | +0.33(+0.43%) |
Aug 20, 2019 | 79.25 | 79.30 | 77.89 | 77.95 | 3,603,394 | -0.94(-1.19%) |
Aug 19, 2019 | 79.10 | 79.41 | 78.68 | 78.89 | 4,967,142 | +0.72(+0.92%) |
Aug 16, 2019 | 78.13 | 78.44 | 77.70 | 78.17 | 6,275,627 | +0.77(+1.00%) |
Aug 15, 2019 | 77.76 | 78.12 | 77.01 | 77.39 | 5,371,476 | +0.00(+0.00%) |
Aug 14, 2019 | 79.36 | 79.58 | 77.37 | 77.39 | 4,453,537 | -2.72(-3.40%) |
Aug 13, 2019 | 78.67 | 80.31 | 78.35 | 80.11 | 5,306,410 | +2.06(+2.63%) |
Aug 12, 2019 | 79.65 | 79.76 | 77.75 | 78.06 | 3,725,247 | -1.81(-2.26%) |
Aug 09, 2019 | 78.95 | 80.26 | 78.77 | 79.86 | 5,534,313 | +0.98(+1.24%) |
Aug 08, 2019 | 78.47 | 79.54 | 78.38 | 78.89 | 6,983,976 | +0.89(+1.13%) |
Aug 07, 2019 | 77.26 | 78.37 | 75.89 | 78.00 | 5,968,070 | -0.24(-0.31%) |
Aug 06, 2019 | 77.27 | 78.27 | 77.15 | 78.24 | 4,796,536 | +1.57(+2.04%) |
Aug 05, 2019 | 78.12 | 78.26 | 75.99 | 76.67 | 6,781,307 | -2.45(-3.10%) |
Aug 02, 2019 | 79.25 | 79.48 | 78.13 | 79.13 | 5,158,613 | -0.24(-0.30%) |
Aug 01, 2019 | 80.38 | 81.19 | 78.96 | 79.37 | 7,614,494 | -0.94(-1.17%) |
Jul 31, 2019 | 81.30 | 81.51 | 79.63 | 80.31 | 6,721,347 | -1.12(-1.37%) |
Jul 30, 2019 | 81.30 | 81.81 | 81.00 | 81.42 | 3,106,958 | -0.22(-0.27%) |
Jul 29, 2019 | 81.19 | 81.70 | 80.57 | 81.64 | 3,930,461 | +0.74(+0.91%) |
Jul 26, 2019 | 81.46 | 81.71 | 80.49 | 80.91 | 4,530,963 | -0.23(-0.28%) |
Jul 25, 2019 | 81.39 | 81.57 | 80.90 | 81.14 | 5,066,411 | -0.54(-0.67%) |
Jul 24, 2019 | 81.55 | 81.77 | 80.76 | 81.68 | 4,207,257 | -0.14(-0.17%) |
Jul 23, 2019 | 81.23 | 81.84 | 80.70 | 81.82 | 4,391,748 | +0.62(+0.76%) |
Jul 22, 2019 | 80.55 | 81.79 | 80.46 | 81.20 | 7,121,466 | +0.53(+0.66%) |
Jul 19, 2019 | 81.40 | 81.44 | 80.63 | 80.67 | 6,316,625 | -0.25(-0.31%) |
Jul 18, 2019 | 79.51 | 80.99 | 78.67 | 80.92 | 9,014,811 | +1.84(+2.33%) |
Jul 17, 2019 | 79.19 | 79.98 | 78.77 | 79.07 | 10,171,253 | +2.40(+3.13%) |
Jul 16, 2019 | 77.61 | 77.67 | 76.43 | 76.67 | 4,213,608 | -0.60(-0.78%) |
Jul 15, 2019 | 77.27 | 77.67 | 76.91 | 77.27 | 5,615,618 | -0.10(-0.13%) |
Jul 12, 2019 | 78.63 | 78.78 | 76.58 | 77.38 | 6,146,562 | -1.41(-1.79%) |
Jul 11, 2019 | 78.68 | 78.99 | 78.24 | 78.79 | 3,977,510 | +0.36(+0.46%) |
Jul 10, 2019 | 78.64 | 78.89 | 78.22 | 78.43 | 4,698,502 | +0.10(+0.13%) |
Jul 09, 2019 | 78.04 | 78.42 | 77.91 | 78.33 | 3,403,136 | +0.17(+0.21%) |
Jul 08, 2019 | 78.34 | 78.34 | 77.79 | 78.16 | 3,909,445 | -0.30(-0.39%) |
Jul 05, 2019 | 78.23 | 78.54 | 77.75 | 78.46 | 4,120,093 | -0.20(-0.26%) |
Jul 03, 2019 | 78.12 | 78.68 | 78.01 | 78.67 | 2,653,468 | +0.63(+0.81%) |
Jul 02, 2019 | 77.85 | 78.04 | 77.30 | 78.03 | 4,379,943 | +0.42(+0.54%) |
Jul 01, 2019 | 77.84 | 78.06 | 76.93 | 77.61 | 4,935,707 | +0.36(+0.46%) |
Jun 28, 2019 | 77.11 | 77.40 | 76.35 | 77.25 | 17,893,980 | +0.38(+0.49%) |
Jun 27, 2019 | 76.60 | 77.14 | 76.31 | 76.88 | 4,476,102 | +0.67(+0.88%) |
Jun 26, 2019 | 77.21 | 77.50 | 75.90 | 76.20 | 6,239,438 | -1.18(-1.52%) |
Jun 25, 2019 | 78.02 | 78.49 | 77.38 | 77.38 | 5,351,204 | -0.43(-0.55%) |
Jun 24, 2019 | 77.88 | 78.38 | 77.75 | 77.81 | 4,933,339 | -0.27(-0.34%) |
Jun 21, 2019 | 78.41 | 78.41 | 77.53 | 78.08 | 9,640,404 | +0.06(+0.07%) |
Jun 20, 2019 | 77.93 | 78.37 | 77.45 | 78.02 | 7,006,936 | +0.56(+0.72%) |
Jun 19, 2019 | 76.61 | 77.61 | 76.29 | 77.46 | 4,477,987 | +0.84(+1.09%) |
Jun 18, 2019 | 75.74 | 76.78 | 75.25 | 76.63 | 6,807,281 | +1.26(+1.67%) |
Jun 17, 2019 | 75.68 | 75.86 | 75.02 | 75.37 | 4,459,023 | -0.16(-0.21%) |
Jun 14, 2019 | 75.48 | 76.11 | 75.34 | 75.52 | 5,194,043 | -0.06(-0.09%) |
Jun 13, 2019 | 75.30 | 75.63 | 75.09 | 75.59 | 5,683,198 | +0.31(+0.41%) |
Jun 12, 2019 | 74.82 | 75.30 | 74.64 | 75.28 | 3,627,765 | +0.76(+1.02%) |
Jun 11, 2019 | 75.13 | 75.32 | 74.06 | 74.51 | 4,251,658 | -0.14(-0.18%) |
Jun 10, 2019 | 74.40 | 74.86 | 73.89 | 74.65 | 4,275,171 | +0.49(+0.66%) |
Jun 07, 2019 | 73.94 | 74.55 | 73.76 | 74.17 | 5,591,726 | +0.60(+0.81%) |
Jun 06, 2019 | 72.37 | 73.88 | 72.24 | 73.57 | 6,495,575 | +1.29(+1.78%) |
Jun 05, 2019 | 71.50 | 72.43 | 71.49 | 72.28 | 5,755,115 | +1.13(+1.59%) |
Jun 04, 2019 | 70.04 | 71.29 | 69.95 | 71.15 | 6,353,387 | +1.61(+2.31%) |
Jun 03, 2019 | 70.04 | 70.54 | 69.30 | 69.55 | 6,843,762 | -0.39(-0.55%) |
May 31, 2019 | 69.78 | 70.29 | 69.44 | 69.93 | 7,153,499 | -0.36(-0.51%) |
May 30, 2019 | 69.82 | 70.35 | 69.69 | 70.29 | 3,919,450 | +0.78(+1.12%) |
May 29, 2019 | 69.21 | 69.78 | 68.84 | 69.51 | 4,292,517 | -0.04(-0.05%) |
May 28, 2019 | 70.76 | 71.63 | 69.52 | 69.55 | 5,788,887 | -1.17(-1.65%) |
May 24, 2019 | 69.83 | 70.79 | 69.77 | 70.71 | 5,204,603 | +1.24(+1.78%) |
May 23, 2019 | 69.94 | 69.94 | 69.19 | 69.47 | 5,900,147 | -0.58(-0.83%) |
May 22, 2019 | 69.94 | 70.35 | 69.67 | 70.05 | 3,334,148 | +0.21(+0.30%) |
May 21, 2019 | 70.33 | 70.56 | 69.83 | 69.84 | 4,158,277 | +0.24(+0.34%) |
May 20, 2019 | 69.44 | 69.77 | 69.08 | 69.60 | 4,891,398 | -0.18(-0.26%) |
May 17, 2019 | 70.08 | 70.92 | 69.77 | 69.78 | 5,627,542 | -0.58(-0.82%) |
May 16, 2019 | 70.29 | 71.07 | 69.97 | 70.36 | 6,638,640 | +0.08(+0.12%) |
May 15, 2019 | 69.35 | 70.75 | 69.09 | 70.28 | 4,774,278 | +0.44(+0.63%) |
May 14, 2019 | 69.48 | 70.52 | 69.47 | 69.84 | 5,093,309 | +0.49(+0.70%) |
May 13, 2019 | 69.05 | 69.62 | 68.86 | 69.35 | 5,625,013 | -0.87(-1.24%) |
May 10, 2019 | 70.00 | 70.42 | 68.47 | 70.22 | 4,347,511 | +0.03(+0.04%) |
May 09, 2019 | 69.50 | 70.25 | 68.78 | 70.20 | 4,067,976 | +0.18(+0.26%) |
May 08, 2019 | 70.40 | 70.70 | 69.94 | 70.01 | 4,749,380 | -0.63(-0.90%) |
May 07, 2019 | 72.11 | 72.45 | 70.00 | 70.65 | 5,794,348 | -1.98(-2.73%) |
May 06, 2019 | 71.12 | 72.72 | 71.05 | 72.63 | 4,361,935 | +0.35(+0.48%) |
May 03, 2019 | 72.41 | 72.69 | 71.89 | 72.28 | 5,936,065 | -0.08(-0.11%) |
May 02, 2019 | 72.03 | 72.45 | 71.57 | 72.37 | 5,565,391 | +0.04(+0.05%) |
May 01, 2019 | 72.89 | 73.00 | 71.92 | 72.33 | 7,296,606 | -0.75(-1.03%) |
Apr 30, 2019 | 71.90 | 73.20 | 71.58 | 73.08 | 6,002,933 | +1.18(+1.65%) |
Apr 29, 2019 | 72.16 | 72.22 | 71.26 | 71.90 | 4,741,058 | -0.27(-0.37%) |
Apr 26, 2019 | 72.07 | 72.17 | 71.22 | 72.16 | 4,666,485 | +0.41(+0.58%) |
Apr 25, 2019 | 70.38 | 71.81 | 70.15 | 71.75 | 6,544,544 | +1.25(+1.77%) |
Apr 24, 2019 | 69.86 | 70.61 | 69.51 | 70.50 | 6,791,740 | +0.60(+0.85%) |
Apr 23, 2019 | 68.55 | 70.19 | 68.37 | 69.90 | 7,428,436 | +1.46(+2.13%) |
Apr 22, 2019 | 67.18 | 68.53 | 67.06 | 68.44 | 6,325,782 | +0.54(+0.80%) |
Apr 18, 2019 | 67.64 | 68.80 | 66.83 | 67.90 | 10,573,048 | +0.96(+1.43%) |
Apr 17, 2019 | 69.98 | 70.08 | 66.47 | 66.95 | 12,205,755 | -3.22(-4.58%) |
Apr 16, 2019 | 71.59 | 72.29 | 69.87 | 70.16 | 6,779,003 | -1.03(-1.45%) |
Apr 15, 2019 | 71.75 | 72.07 | 71.15 | 71.19 | 6,635,517 | -0.47(-0.65%) |
Apr 12, 2019 | 71.99 | 72.43 | 71.48 | 71.66 | 5,967,853 | -0.17(-0.23%) |
Apr 11, 2019 | 72.45 | 72.48 | 71.68 | 71.82 | 4,844,743 | -0.42(-0.58%) |
Apr 10, 2019 | 72.02 | 72.66 | 71.86 | 72.24 | 6,126,475 | +0.27(+0.38%) |
Apr 09, 2019 | 71.58 | 72.23 | 71.41 | 71.97 | 5,287,025 | +0.14(+0.19%) |
Apr 08, 2019 | 72.19 | 72.19 | 71.31 | 71.83 | 5,661,038 | -0.44(-0.61%) |
Apr 05, 2019 | 72.18 | 72.61 | 71.71 | 72.27 | 3,754,151 | +0.35(+0.48%) |
Apr 04, 2019 | 72.70 | 72.74 | 71.36 | 71.92 | 5,106,074 | -0.81(-1.11%) |
Apr 03, 2019 | 73.16 | 73.19 | 72.41 | 72.73 | 4,343,623 | -0.11(-0.15%) |
Apr 02, 2019 | 73.03 | 73.03 | 72.34 | 72.84 | 4,064,069 | -0.04(-0.05%) |
Apr 01, 2019 | 73.80 | 73.86 | 72.46 | 72.88 | 5,292,766 | -0.26(-0.35%) |
Mar 29, 2019 | 73.06 | 73.18 | 72.37 | 73.13 | 6,439,685 | +0.46(+0.63%) |
Mar 28, 2019 | 72.42 | 72.88 | 72.01 | 72.67 | 6,204,297 | +0.65(+0.90%) |
Mar 27, 2019 | 72.27 | 72.56 | 71.25 | 72.02 | 4,483,836 | -0.25(-0.34%) |
Mar 26, 2019 | 72.17 | 72.73 | 71.98 | 72.27 | 3,931,191 | +0.70(+0.98%) |
Mar 25, 2019 | 71.18 | 71.97 | 71.01 | 71.57 | 4,202,409 | +0.24(+0.33%) |
Mar 22, 2019 | 73.01 | 73.19 | 71.07 | 71.33 | 8,234,231 | -1.91(-2.61%) |
Mar 21, 2019 | 72.68 | 73.63 | 72.56 | 73.24 | 6,448,278 | +0.11(+0.15%) |
Mar 20, 2019 | 73.07 | 73.58 | 72.37 | 73.13 | 5,890,540 | -0.02(-0.03%) |
Mar 19, 2019 | 72.44 | 73.41 | 72.29 | 73.15 | 6,611,700 | +1.03(+1.43%) |
Mar 18, 2019 | 73.05 | 73.14 | 71.33 | 72.12 | 8,385,337 | -0.94(-1.29%) |
Mar 15, 2019 | 72.30 | 73.32 | 72.20 | 73.06 | 13,105,642 | +0.80(+1.11%) |
Mar 14, 2019 | 71.81 | 72.34 | 71.48 | 72.25 | 6,268,379 | +0.33(+0.46%) |
Mar 13, 2019 | 71.97 | 72.40 | 71.42 | 71.92 | 7,082,483 | +0.35(+0.49%) |
Mar 12, 2019 | 71.35 | 71.80 | 71.02 | 71.58 | 4,636,142 | +0.39(+0.55%) |
Mar 11, 2019 | 70.37 | 71.22 | 70.17 | 71.18 | 4,650,746 | +1.08(+1.54%) |
Mar 08, 2019 | 69.85 | 70.15 | 69.40 | 70.10 | 4,257,962 | -0.16(-0.22%) |
Mar 07, 2019 | 71.07 | 71.31 | 70.08 | 70.26 | 5,785,527 | -0.82(-1.16%) |
Mar 06, 2019 | 71.46 | 71.56 | 70.92 | 71.08 | 4,571,507 | -0.48(-0.66%) |
Mar 05, 2019 | 71.87 | 72.19 | 71.48 | 71.56 | 7,157,126 | -0.37(-0.51%) |
Mar 04, 2019 | 72.12 | 72.24 | 70.87 | 71.92 | 6,517,926 | +0.03(+0.04%) |
Mar 01, 2019 | 71.35 | 72.03 | 71.06 | 71.90 | 5,891,931 | +0.89(+1.25%) |
Feb 28, 2019 | 70.45 | 71.41 | 70.45 | 71.01 | 7,392,364 | +0.36(+0.51%) |
Feb 27, 2019 | 69.94 | 70.74 | 69.83 | 70.65 | 6,237,840 | +0.44(+0.63%) |
Feb 26, 2019 | 70.06 | 70.55 | 69.87 | 70.21 | 5,788,376 | -0.10(-0.14%) |
Feb 25, 2019 | 69.88 | 70.49 | 69.75 | 70.31 | 6,241,129 | +0.67(+0.96%) |
Feb 22, 2019 | 68.93 | 69.94 | 68.93 | 69.65 | 5,789,726 | +0.91(+1.32%) |
Feb 21, 2019 | 68.71 | 69.04 | 68.30 | 68.74 | 6,129,041 | -0.37(-0.53%) |
Feb 20, 2019 | 68.46 | 69.13 | 68.25 | 69.11 | 6,904,796 | +0.49(+0.72%) |
Feb 19, 2019 | 68.76 | 69.13 | 68.36 | 68.61 | 4,922,021 | -0.23(-0.33%) |
Feb 15, 2019 | 68.21 | 68.98 | 68.00 | 68.84 | 8,835,766 | +1.17(+1.73%) |
Feb 14, 2019 | 67.77 | 68.03 | 67.46 | 67.67 | 5,317,426 | -0.38(-0.55%) |
Feb 13, 2019 | 68.65 | 68.86 | 67.75 | 68.04 | 6,226,136 | -0.62(-0.91%) |
Feb 12, 2019 | 67.69 | 68.82 | 67.44 | 68.67 | 7,695,165 | +1.39(+2.07%) |
Feb 11, 2019 | 67.22 | 67.55 | 67.05 | 67.28 | 5,227,969 | +0.19(+0.29%) |
Feb 08, 2019 | 66.01 | 67.22 | 65.98 | 67.08 | 6,628,245 | +0.54(+0.81%) |
Feb 07, 2019 | 66.77 | 66.84 | 65.41 | 66.54 | 7,502,638 | -0.69(-1.02%) |
Feb 06, 2019 | 66.69 | 67.29 | 66.44 | 67.23 | 5,303,582 | +0.35(+0.52%) |
Feb 05, 2019 | 66.69 | 67.05 | 66.49 | 66.88 | 4,702,979 | +0.56(+0.84%) |
Feb 04, 2019 | 66.22 | 66.50 | 65.60 | 66.33 | 5,748,674 | +0.13(+0.19%) |
Feb 01, 2019 | 66.80 | 67.00 | 65.84 | 66.20 | 5,483,548 | -0.57(-0.85%) |
Jan 31, 2019 | 65.24 | 66.85 | 65.08 | 66.76 | 11,391,687 | +1.19(+1.81%) |
Jan 30, 2019 | 63.96 | 65.68 | 63.75 | 65.57 | 8,903,322 | +1.82(+2.86%) |
Jan 29, 2019 | 63.21 | 63.97 | 62.94 | 63.75 | 6,537,648 | +0.59(+0.93%) |
Jan 28, 2019 | 64.51 | 64.61 | 63.02 | 63.17 | 6,495,191 | -1.92(-2.95%) |
Jan 25, 2019 | 65.20 | 65.66 | 64.76 | 65.09 | 5,276,296 | +0.27(+0.41%) |
Jan 24, 2019 | 64.04 | 64.95 | 63.42 | 64.82 | 7,037,101 | +0.87(+1.36%) |
Jan 23, 2019 | 64.50 | 65.46 | 63.37 | 63.96 | 11,145,563 | -1.45(-2.21%) |
Jan 22, 2019 | 64.93 | 65.57 | 64.67 | 65.40 | 7,147,601 | +0.06(+0.10%) |
Jan 18, 2019 | 64.94 | 65.63 | 64.75 | 65.34 | 10,279,973 | +0.82(+1.28%) |
Jan 17, 2019 | 63.92 | 64.93 | 63.83 | 64.51 | 5,933,141 | +0.64(+1.00%) |
Jan 16, 2019 | 64.50 | 64.73 | 63.80 | 63.87 | 6,973,487 | -0.59(-0.92%) |
Jan 15, 2019 | 62.58 | 64.51 | 62.54 | 64.47 | 6,894,038 | +2.01(+3.22%) |
Jan 14, 2019 | 62.58 | 62.93 | 62.33 | 62.46 | 5,599,806 | -0.68(-1.07%) |
Jan 11, 2019 | 62.47 | 63.16 | 62.33 | 63.13 | 7,229,150 | +0.23(+0.36%) |
Jan 10, 2019 | 62.54 | 63.23 | 62.33 | 62.90 | 8,841,051 | -0.33(-0.52%) |
Jan 09, 2019 | 62.77 | 63.61 | 62.65 | 63.23 | 6,688,933 | +1.04(+1.67%) |
Jan 08, 2019 | 63.33 | 63.41 | 61.01 | 62.19 | 9,779,333 | -0.76(-1.20%) |
Jan 07, 2019 | 62.09 | 63.61 | 62.09 | 62.95 | 10,395,561 | +0.93(+1.50%) |
Jan 04, 2019 | 61.12 | 62.45 | 61.00 | 62.02 | 9,113,831 | +1.72(+2.85%) |
Jan 03, 2019 | 62.59 | 62.72 | 59.64 | 60.30 | 11,634,746 | -2.99(-4.72%) |