Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 74.29 | 74.89 | 74.19 | 74.78 | 1,176,254 | +0.15(+0.20%) |
Dec 30, 2019 | 74.77 | 74.78 | 74.12 | 74.63 | 1,104,387 | -0.20(-0.27%) |
Dec 27, 2019 | 74.61 | 74.89 | 74.22 | 74.83 | 1,089,921 | +0.36(+0.48%) |
Dec 26, 2019 | 74.38 | 74.76 | 74.22 | 74.47 | 933,849 | +0.05(+0.07%) |
Dec 24, 2019 | 74.67 | 74.78 | 74.35 | 74.42 | 480,466 | -0.23(-0.31%) |
Dec 23, 2019 | 75.25 | 75.46 | 74.49 | 74.65 | 2,273,482 | -0.55(-0.72%) |
Dec 20, 2019 | 75.20 | 75.55 | 74.53 | 75.19 | 4,255,492 | +0.47(+0.62%) |
Dec 19, 2019 | 74.69 | 74.96 | 73.79 | 74.73 | 2,494,300 | +0.20(+0.27%) |
Dec 18, 2019 | 76.59 | 77.22 | 73.59 | 74.53 | 3,461,897 | -0.39(-0.52%) |
Dec 17, 2019 | 75.06 | 75.33 | 74.57 | 74.91 | 2,489,345 | +0.26(+0.35%) |
Dec 16, 2019 | 75.11 | 75.48 | 74.62 | 74.65 | 2,264,708 | -0.15(-0.20%) |
Dec 13, 2019 | 74.44 | 74.93 | 73.92 | 74.80 | 1,428,203 | +0.30(+0.40%) |
Dec 12, 2019 | 73.98 | 74.80 | 73.63 | 74.50 | 2,097,927 | +0.41(+0.56%) |
Dec 11, 2019 | 74.35 | 74.53 | 73.51 | 74.09 | 1,495,784 | -0.21(-0.28%) |
Dec 10, 2019 | 74.34 | 74.67 | 74.11 | 74.30 | 1,042,761 | -0.16(-0.21%) |
Dec 09, 2019 | 74.92 | 74.92 | 74.23 | 74.45 | 1,150,876 | -0.39(-0.52%) |
Dec 06, 2019 | 74.72 | 75.08 | 74.52 | 74.84 | 1,071,949 | +0.62(+0.84%) |
Dec 05, 2019 | 74.39 | 74.54 | 74.01 | 74.22 | 1,334,739 | -0.12(-0.17%) |
Dec 04, 2019 | 74.24 | 74.80 | 73.97 | 74.34 | 1,276,688 | +0.07(+0.09%) |
Dec 03, 2019 | 74.03 | 74.30 | 73.63 | 74.27 | 1,466,094 | -0.19(-0.26%) |
Dec 02, 2019 | 75.62 | 75.62 | 74.12 | 74.46 | 1,458,383 | -1.25(-1.65%) |
Nov 29, 2019 | 76.00 | 76.28 | 75.55 | 75.71 | 658,138 | -0.33(-0.43%) |
Nov 27, 2019 | 75.98 | 76.04 | 75.38 | 76.04 | 1,421,720 | +0.33(+0.43%) |
Nov 26, 2019 | 74.76 | 75.74 | 74.73 | 75.71 | 3,719,215 | +1.11(+1.48%) |
Nov 25, 2019 | 74.70 | 74.99 | 74.28 | 74.60 | 1,170,169 | +0.19(+0.26%) |
Nov 22, 2019 | 74.76 | 75.14 | 74.03 | 74.41 | 1,165,562 | -0.28(-0.38%) |
Nov 21, 2019 | 75.59 | 75.59 | 74.37 | 74.69 | 1,285,448 | -0.69(-0.92%) |
Nov 20, 2019 | 75.21 | 75.67 | 74.97 | 75.39 | 1,310,134 | -0.04(-0.05%) |
Nov 19, 2019 | 75.07 | 75.72 | 74.74 | 75.42 | 1,208,669 | +0.64(+0.86%) |
Nov 18, 2019 | 74.46 | 75.03 | 74.34 | 74.78 | 1,333,260 | +0.32(+0.43%) |
Nov 15, 2019 | 74.56 | 74.58 | 73.97 | 74.46 | 1,500,319 | +0.20(+0.27%) |
Nov 14, 2019 | 73.21 | 74.31 | 73.15 | 74.26 | 1,225,506 | +0.83(+1.13%) |
Nov 13, 2019 | 72.85 | 73.57 | 72.78 | 73.44 | 2,131,619 | +0.43(+0.59%) |
Nov 12, 2019 | 72.79 | 73.22 | 72.65 | 73.00 | 1,359,006 | +0.18(+0.25%) |
Nov 11, 2019 | 72.94 | 73.39 | 72.58 | 72.82 | 1,154,471 | -0.37(-0.50%) |
Nov 08, 2019 | 72.96 | 73.22 | 72.46 | 73.19 | 1,954,737 | +0.33(+0.45%) |
Nov 07, 2019 | 73.14 | 73.36 | 72.56 | 72.86 | 1,570,869 | +0.19(+0.27%) |
Nov 06, 2019 | 72.85 | 73.17 | 72.18 | 72.67 | 1,681,429 | +0.06(+0.08%) |
Nov 05, 2019 | 73.30 | 73.82 | 71.99 | 72.61 | 1,973,507 | -0.76(-1.04%) |
Nov 04, 2019 | 74.18 | 74.27 | 73.18 | 73.37 | 1,131,564 | -0.38(-0.51%) |
Nov 01, 2019 | 73.99 | 74.32 | 73.38 | 73.75 | 1,118,585 | +0.22(+0.30%) |
Oct 31, 2019 | 73.85 | 74.10 | 73.22 | 73.53 | 1,335,806 | -0.34(-0.46%) |
Oct 30, 2019 | 73.86 | 73.96 | 72.87 | 73.87 | 1,304,642 | +0.09(+0.12%) |
Oct 29, 2019 | 73.84 | 74.28 | 73.64 | 73.79 | 1,323,799 | +0.11(+0.15%) |
Oct 28, 2019 | 74.21 | 74.25 | 73.35 | 73.67 | 1,184,524 | -0.10(-0.13%) |
Oct 25, 2019 | 73.56 | 74.15 | 73.39 | 73.77 | 1,058,086 | -0.15(-0.20%) |
Oct 24, 2019 | 73.39 | 74.01 | 73.03 | 73.92 | 1,149,736 | +0.55(+0.75%) |
Oct 23, 2019 | 72.58 | 73.39 | 72.50 | 73.37 | 1,727,531 | +0.70(+0.96%) |
Oct 22, 2019 | 74.01 | 74.41 | 72.59 | 72.67 | 1,289,329 | -1.23(-1.67%) |
Oct 21, 2019 | 74.01 | 74.01 | 73.16 | 73.90 | 1,332,284 | +0.38(+0.52%) |
Oct 18, 2019 | 74.17 | 74.53 | 73.31 | 73.52 | 1,799,343 | -0.42(-0.57%) |
Oct 17, 2019 | 74.05 | 74.54 | 73.75 | 73.94 | 1,251,922 | -0.02(-0.02%) |
Oct 16, 2019 | 73.55 | 74.05 | 73.31 | 73.96 | 1,330,075 | -0.10(-0.13%) |
Oct 15, 2019 | 73.94 | 74.18 | 73.59 | 74.06 | 1,167,769 | +0.14(+0.19%) |
Oct 14, 2019 | 73.80 | 74.18 | 73.75 | 73.91 | 1,300,171 | +0.06(+0.08%) |
Oct 11, 2019 | 74.08 | 74.55 | 73.80 | 73.86 | 1,566,734 | +0.60(+0.82%) |
Oct 10, 2019 | 72.43 | 73.50 | 72.27 | 73.25 | 1,231,762 | +0.73(+1.01%) |
Oct 09, 2019 | 71.71 | 72.81 | 71.71 | 72.52 | 1,528,355 | +0.89(+1.24%) |
Oct 08, 2019 | 72.10 | 72.51 | 71.37 | 71.63 | 1,546,942 | -0.74(-1.02%) |
Oct 07, 2019 | 73.17 | 73.38 | 72.34 | 72.37 | 1,706,373 | -1.24(-1.68%) |
Oct 04, 2019 | 72.44 | 73.73 | 72.16 | 73.61 | 2,064,610 | +1.56(+2.17%) |
Oct 03, 2019 | 72.56 | 72.74 | 69.82 | 72.05 | 2,527,050 | -0.69(-0.95%) |
Oct 02, 2019 | 72.26 | 73.22 | 70.98 | 72.74 | 4,432,168 | +1.27(+1.78%) |
Oct 01, 2019 | 72.57 | 72.96 | 71.26 | 71.47 | 2,120,277 | -0.77(-1.06%) |
Sep 30, 2019 | 71.17 | 72.34 | 71.17 | 72.23 | 1,893,119 | +1.09(+1.53%) |
Sep 27, 2019 | 72.43 | 72.87 | 70.65 | 71.14 | 1,765,769 | -0.92(-1.27%) |
Sep 26, 2019 | 71.84 | 72.32 | 71.55 | 72.06 | 1,075,291 | +0.27(+0.38%) |
Sep 25, 2019 | 71.31 | 72.16 | 70.39 | 71.79 | 1,607,965 | +0.51(+0.72%) |
Sep 24, 2019 | 71.95 | 72.66 | 71.08 | 71.27 | 1,804,888 | -0.46(-0.64%) |
Sep 23, 2019 | 72.14 | 72.31 | 71.62 | 71.74 | 1,606,368 | -0.30(-0.41%) |
Sep 20, 2019 | 72.07 | 72.86 | 71.96 | 72.03 | 2,868,889 | +0.03(+0.05%) |
Sep 19, 2019 | 72.30 | 72.98 | 71.89 | 72.00 | 1,293,408 | -0.24(-0.33%) |
Sep 18, 2019 | 72.05 | 72.32 | 71.18 | 72.23 | 1,544,798 | +0.19(+0.27%) |
Sep 17, 2019 | 71.13 | 72.06 | 71.13 | 72.04 | 1,504,785 | +1.30(+1.84%) |
Sep 16, 2019 | 71.05 | 71.55 | 70.58 | 70.74 | 1,683,148 | -0.49(-0.69%) |
Sep 13, 2019 | 71.30 | 72.07 | 70.92 | 71.23 | 2,784,668 | -0.06(-0.09%) |
Sep 12, 2019 | 71.32 | 72.19 | 71.16 | 71.29 | 2,067,844 | +0.38(+0.54%) |
Sep 11, 2019 | 70.46 | 71.07 | 69.90 | 70.91 | 2,150,360 | +0.45(+0.63%) |
Sep 10, 2019 | 70.87 | 71.13 | 68.78 | 70.46 | 3,495,147 | -0.93(-1.31%) |
Sep 09, 2019 | 73.57 | 73.72 | 70.80 | 71.40 | 2,086,015 | -1.97(-2.69%) |
Sep 06, 2019 | 73.20 | 73.73 | 73.18 | 73.37 | 1,445,960 | +0.24(+0.32%) |
Sep 05, 2019 | 72.62 | 73.22 | 72.35 | 73.13 | 2,055,354 | +1.23(+1.71%) |
Sep 04, 2019 | 71.34 | 71.99 | 71.27 | 71.90 | 1,568,109 | +1.21(+1.72%) |
Sep 03, 2019 | 70.77 | 71.61 | 70.43 | 70.69 | 1,663,968 | -0.61(-0.86%) |
Aug 30, 2019 | 71.89 | 71.92 | 70.93 | 71.30 | 1,457,189 | -0.14(-0.20%) |
Aug 29, 2019 | 71.53 | 71.83 | 71.22 | 71.44 | 910,903 | +0.72(+1.02%) |
Aug 28, 2019 | 70.05 | 70.81 | 69.77 | 70.72 | 1,116,043 | +0.32(+0.46%) |
Aug 27, 2019 | 70.62 | 70.88 | 70.22 | 70.39 | 1,086,191 | +0.18(+0.26%) |
Aug 26, 2019 | 70.32 | 70.47 | 69.52 | 70.21 | 1,506,287 | +0.64(+0.92%) |
Aug 23, 2019 | 71.65 | 71.94 | 69.27 | 69.57 | 1,957,815 | -2.20(-3.06%) |
Aug 22, 2019 | 72.36 | 72.36 | 70.91 | 71.77 | 1,437,505 | -0.24(-0.34%) |
Aug 21, 2019 | 71.88 | 72.24 | 71.74 | 72.02 | 1,143,624 | +0.50(+0.70%) |
Aug 20, 2019 | 71.86 | 72.15 | 71.38 | 71.52 | 906,092 | -0.30(-0.41%) |
Aug 19, 2019 | 71.96 | 72.02 | 71.46 | 71.82 | 1,187,934 | +0.72(+1.01%) |
Aug 16, 2019 | 70.53 | 71.27 | 70.34 | 71.10 | 1,984,743 | +1.20(+1.72%) |
Aug 15, 2019 | 69.62 | 70.57 | 69.51 | 69.90 | 2,374,597 | -0.85(-1.20%) |
Aug 14, 2019 | 72.16 | 72.39 | 70.66 | 70.74 | 1,931,542 | -2.33(-3.19%) |
Aug 13, 2019 | 72.35 | 73.20 | 72.07 | 73.07 | 1,525,548 | +0.81(+1.12%) |
Aug 12, 2019 | 72.79 | 72.95 | 71.86 | 72.26 | 1,271,011 | -0.65(-0.90%) |
Aug 09, 2019 | 73.49 | 73.55 | 72.18 | 72.91 | 1,550,462 | -0.75(-1.02%) |
Aug 08, 2019 | 72.09 | 73.67 | 70.90 | 73.67 | 1,673,956 | +1.89(+2.63%) |
Aug 07, 2019 | 70.89 | 72.08 | 70.39 | 71.78 | 2,643,792 | -0.02(-0.02%) |
Aug 06, 2019 | 70.73 | 72.09 | 70.38 | 71.80 | 2,546,605 | +1.21(+1.72%) |
Aug 05, 2019 | 72.20 | 72.49 | 70.13 | 70.58 | 2,935,111 | -2.66(-3.63%) |
Aug 02, 2019 | 72.75 | 73.72 | 72.43 | 73.25 | 2,142,643 | +0.04(+0.06%) |
Aug 01, 2019 | 72.54 | 73.72 | 72.26 | 73.20 | 2,540,131 | +0.72(+1.00%) |
Jul 31, 2019 | 75.06 | 75.31 | 71.82 | 72.48 | 3,259,073 | -2.16(-2.89%) |
Jul 30, 2019 | 74.37 | 75.15 | 74.30 | 74.63 | 2,518,742 | -0.08(-0.10%) |
Jul 29, 2019 | 75.03 | 75.15 | 74.67 | 74.71 | 1,511,495 | -0.30(-0.40%) |
Jul 26, 2019 | 74.35 | 75.08 | 74.16 | 75.02 | 1,284,818 | +1.01(+1.36%) |
Jul 25, 2019 | 73.73 | 74.15 | 73.26 | 74.01 | 1,993,112 | +0.32(+0.44%) |
Jul 24, 2019 | 73.21 | 73.72 | 72.56 | 73.69 | 1,871,404 | +0.37(+0.51%) |
Jul 23, 2019 | 73.16 | 73.61 | 72.48 | 73.32 | 2,314,210 | +0.46(+0.63%) |
Jul 22, 2019 | 73.34 | 73.69 | 72.83 | 72.86 | 2,000,912 | -0.41(-0.56%) |
Jul 19, 2019 | 74.43 | 74.64 | 73.24 | 73.26 | 1,740,714 | -0.89(-1.20%) |
Jul 18, 2019 | 73.71 | 74.25 | 73.20 | 74.16 | 1,585,817 | +0.31(+0.42%) |
Jul 17, 2019 | 74.37 | 74.47 | 73.82 | 73.85 | 1,319,007 | -0.37(-0.50%) |
Jul 16, 2019 | 74.27 | 74.56 | 73.91 | 74.22 | 1,291,600 | -0.06(-0.08%) |
Jul 15, 2019 | 74.43 | 74.50 | 73.96 | 74.28 | 1,760,858 | +0.01(+0.01%) |
Jul 12, 2019 | 74.22 | 74.33 | 73.64 | 74.27 | 2,016,560 | +0.34(+0.46%) |
Jul 11, 2019 | 74.11 | 74.23 | 73.59 | 73.93 | 2,030,372 | -0.11(-0.15%) |
Jul 10, 2019 | 73.94 | 74.48 | 73.91 | 74.04 | 2,554,769 | +0.22(+0.29%) |
Jul 09, 2019 | 73.27 | 73.92 | 72.65 | 73.83 | 2,248,450 | +0.31(+0.42%) |
Jul 08, 2019 | 73.67 | 73.92 | 73.38 | 73.52 | 2,057,839 | -0.40(-0.54%) |
Jul 05, 2019 | 72.82 | 74.01 | 72.40 | 73.91 | 2,518,392 | +0.62(+0.84%) |
Jul 03, 2019 | 72.48 | 73.42 | 72.47 | 73.30 | 1,664,770 | +0.84(+1.16%) |
Jul 02, 2019 | 71.91 | 73.67 | 70.79 | 72.46 | 4,875,790 | +0.09(+0.12%) |
Jul 01, 2019 | 72.18 | 72.49 | 71.37 | 72.37 | 4,370,688 | +1.07(+1.51%) |
Jun 28, 2019 | 71.10 | 71.34 | 70.70 | 71.30 | 4,671,491 | +0.16(+0.23%) |
Jun 27, 2019 | 70.98 | 71.30 | 70.54 | 71.13 | 4,190,884 | +0.29(+0.40%) |
Jun 26, 2019 | 72.80 | 73.01 | 70.41 | 70.85 | 6,900,425 | -2.63(-3.57%) |
Jun 25, 2019 | 74.52 | 74.62 | 73.42 | 73.47 | 2,979,347 | -1.20(-1.60%) |
Jun 24, 2019 | 75.09 | 75.28 | 74.64 | 74.67 | 1,606,814 | -0.29(-0.39%) |
Jun 21, 2019 | 75.83 | 76.01 | 74.88 | 74.96 | 3,352,394 | -0.90(-1.19%) |
Jun 20, 2019 | 76.02 | 76.38 | 75.60 | 75.86 | 2,237,109 | +0.36(+0.48%) |
Jun 19, 2019 | 75.41 | 75.72 | 74.52 | 75.50 | 1,884,896 | +0.24(+0.32%) |
Jun 18, 2019 | 75.36 | 75.79 | 75.02 | 75.26 | 2,234,683 | +0.50(+0.67%) |
Jun 17, 2019 | 75.83 | 75.83 | 74.70 | 74.76 | 1,531,444 | -0.35(-0.46%) |
Jun 14, 2019 | 75.34 | 75.42 | 74.99 | 75.10 | 1,444,324 | -0.22(-0.29%) |
Jun 13, 2019 | 75.94 | 76.06 | 75.11 | 75.32 | 1,671,523 | -0.29(-0.39%) |
Jun 12, 2019 | 75.47 | 75.76 | 75.37 | 75.61 | 1,353,681 | +0.19(+0.25%) |
Jun 11, 2019 | 76.62 | 76.62 | 75.14 | 75.42 | 1,685,750 | -0.65(-0.85%) |
Jun 10, 2019 | 76.13 | 76.57 | 75.94 | 76.07 | 1,294,662 | +0.17(+0.23%) |
Jun 07, 2019 | 75.83 | 76.50 | 75.72 | 75.90 | 1,750,525 | +0.44(+0.59%) |
Jun 06, 2019 | 75.08 | 75.52 | 74.25 | 75.46 | 1,608,447 | +0.57(+0.76%) |
Jun 05, 2019 | 74.62 | 74.96 | 74.24 | 74.89 | 2,948,329 | +0.93(+1.25%) |
Jun 04, 2019 | 73.91 | 74.04 | 73.23 | 73.96 | 2,939,004 | +0.81(+1.10%) |
Jun 03, 2019 | 74.47 | 74.92 | 72.75 | 73.15 | 2,486,619 | -1.18(-1.59%) |
May 31, 2019 | 74.35 | 74.57 | 73.79 | 74.33 | 1,842,743 | -0.39(-0.52%) |
May 30, 2019 | 74.21 | 74.85 | 73.78 | 74.72 | 2,019,138 | +0.49(+0.65%) |
May 29, 2019 | 74.33 | 74.50 | 73.71 | 74.24 | 2,047,985 | -0.42(-0.57%) |
May 28, 2019 | 74.96 | 75.51 | 74.49 | 74.66 | 3,010,858 | +0.00(+0.00%) |
May 24, 2019 | 74.94 | 75.34 | 74.47 | 74.66 | 1,590,211 | +0.10(+0.13%) |
May 23, 2019 | 74.83 | 75.02 | 74.14 | 74.56 | 2,248,771 | -0.94(-1.25%) |
May 22, 2019 | 75.34 | 76.03 | 75.28 | 75.51 | 1,348,830 | +0.03(+0.05%) |
May 21, 2019 | 75.12 | 75.61 | 74.65 | 75.47 | 1,460,359 | +0.82(+1.10%) |
May 20, 2019 | 74.20 | 75.07 | 73.57 | 74.65 | 1,304,772 | -0.10(-0.13%) |
May 17, 2019 | 74.62 | 75.25 | 74.32 | 74.75 | 1,930,806 | -0.32(-0.43%) |
May 16, 2019 | 73.78 | 75.36 | 73.69 | 75.07 | 1,930,671 | +1.38(+1.87%) |
May 15, 2019 | 72.57 | 73.80 | 72.56 | 73.69 | 1,670,315 | +0.75(+1.02%) |
May 14, 2019 | 71.90 | 73.50 | 71.86 | 72.94 | 2,442,203 | +1.08(+1.51%) |
May 13, 2019 | 71.66 | 72.40 | 71.45 | 71.86 | 2,870,632 | -1.31(-1.79%) |
May 10, 2019 | 72.27 | 73.25 | 71.43 | 73.17 | 1,850,587 | +0.66(+0.91%) |
May 09, 2019 | 71.70 | 72.62 | 71.59 | 72.51 | 2,464,469 | +0.10(+0.14%) |
May 08, 2019 | 71.72 | 72.66 | 71.51 | 72.40 | 1,474,399 | +0.61(+0.85%) |
May 07, 2019 | 72.02 | 72.63 | 71.26 | 71.79 | 2,749,782 | -1.02(-1.41%) |
May 06, 2019 | 71.48 | 72.97 | 71.11 | 72.82 | 1,512,492 | +0.05(+0.07%) |
May 03, 2019 | 71.58 | 72.94 | 71.44 | 72.76 | 1,873,146 | +1.57(+2.21%) |
May 02, 2019 | 70.50 | 71.47 | 70.37 | 71.19 | 2,742,814 | +0.70(+0.99%) |
May 01, 2019 | 72.67 | 72.67 | 70.45 | 70.49 | 2,595,573 | -2.01(-2.78%) |
Apr 30, 2019 | 71.99 | 72.58 | 71.24 | 72.51 | 2,537,420 | +0.60(+0.84%) |
Apr 29, 2019 | 72.01 | 72.32 | 71.81 | 71.90 | 1,741,233 | -0.15(-0.21%) |
Apr 26, 2019 | 71.86 | 72.09 | 71.36 | 72.06 | 1,182,911 | +0.48(+0.67%) |
Apr 25, 2019 | 71.76 | 71.81 | 70.94 | 71.58 | 1,824,483 | -0.21(-0.30%) |
Apr 24, 2019 | 71.94 | 72.26 | 71.64 | 71.79 | 1,645,894 | -0.09(-0.12%) |
Apr 23, 2019 | 70.01 | 71.90 | 69.94 | 71.88 | 2,224,408 | +1.69(+2.41%) |
Apr 22, 2019 | 69.94 | 70.25 | 69.82 | 70.18 | 1,256,556 | +0.02(+0.02%) |
Apr 18, 2019 | 70.62 | 70.62 | 69.75 | 70.17 | 1,424,074 | +0.03(+0.04%) |
Apr 17, 2019 | 70.34 | 70.54 | 70.10 | 70.14 | 1,373,766 | -0.03(-0.04%) |
Apr 16, 2019 | 71.07 | 71.07 | 69.97 | 70.17 | 1,467,985 | -0.67(-0.95%) |
Apr 15, 2019 | 70.67 | 70.93 | 70.46 | 70.84 | 1,041,978 | +0.18(+0.26%) |
Apr 12, 2019 | 70.21 | 70.70 | 69.88 | 70.66 | 1,174,190 | +0.70(+1.00%) |
Apr 11, 2019 | 70.00 | 70.08 | 69.66 | 69.96 | 1,654,067 | +0.18(+0.26%) |
Apr 10, 2019 | 69.38 | 69.91 | 69.38 | 69.78 | 1,135,053 | +0.34(+0.48%) |
Apr 09, 2019 | 69.26 | 69.69 | 68.89 | 69.44 | 1,568,375 | -0.06(-0.09%) |
Apr 08, 2019 | 69.43 | 69.60 | 68.77 | 69.50 | 1,707,837 | +0.07(+0.10%) |
Apr 05, 2019 | 69.38 | 69.61 | 69.08 | 69.44 | 2,350,822 | +0.29(+0.42%) |
Apr 04, 2019 | 69.88 | 69.91 | 68.84 | 69.14 | 2,177,047 | -0.58(-0.84%) |
Apr 03, 2019 | 70.03 | 70.17 | 69.33 | 69.73 | 3,428,277 | +0.05(+0.07%) |
Apr 02, 2019 | 69.57 | 69.73 | 69.14 | 69.68 | 2,819,971 | +0.08(+0.11%) |
Apr 01, 2019 | 69.44 | 69.69 | 68.87 | 69.60 | 2,050,280 | +0.63(+0.91%) |
Mar 29, 2019 | 68.50 | 69.12 | 68.08 | 68.97 | 3,184,778 | +0.99(+1.45%) |
Mar 28, 2019 | 68.29 | 68.61 | 67.60 | 67.98 | 2,539,844 | -0.18(-0.26%) |
Mar 27, 2019 | 68.17 | 69.44 | 66.84 | 68.16 | 5,019,614 | -0.72(-1.05%) |
Mar 26, 2019 | 68.20 | 68.95 | 68.07 | 68.89 | 2,918,578 | +1.17(+1.73%) |
Mar 25, 2019 | 67.20 | 67.78 | 66.99 | 67.72 | 1,876,389 | +0.26(+0.38%) |
Mar 22, 2019 | 68.19 | 68.38 | 67.42 | 67.46 | 2,863,730 | -0.93(-1.36%) |
Mar 21, 2019 | 67.23 | 68.62 | 67.15 | 68.39 | 1,925,453 | +0.94(+1.39%) |
Mar 20, 2019 | 67.89 | 68.07 | 67.21 | 67.45 | 2,088,181 | -0.58(-0.86%) |
Mar 19, 2019 | 68.51 | 68.52 | 67.70 | 68.03 | 1,792,732 | -0.18(-0.26%) |
Mar 18, 2019 | 68.18 | 68.42 | 67.65 | 68.22 | 1,444,950 | +0.08(+0.11%) |
Mar 15, 2019 | 67.92 | 68.40 | 67.80 | 68.14 | 2,983,033 | +0.21(+0.30%) |
Mar 14, 2019 | 67.46 | 67.94 | 67.19 | 67.93 | 1,822,213 | +0.62(+0.92%) |
Mar 13, 2019 | 67.14 | 67.83 | 67.03 | 67.31 | 2,144,919 | +0.46(+0.68%) |
Mar 12, 2019 | 66.82 | 67.39 | 66.71 | 66.86 | 2,235,642 | +0.19(+0.28%) |
Mar 11, 2019 | 65.88 | 66.72 | 65.81 | 66.67 | 2,008,600 | +1.01(+1.55%) |
Mar 08, 2019 | 65.21 | 65.70 | 64.59 | 65.65 | 1,837,215 | +0.12(+0.18%) |
Mar 07, 2019 | 65.97 | 66.16 | 65.38 | 65.53 | 3,022,329 | -0.53(-0.81%) |
Mar 06, 2019 | 66.31 | 66.40 | 65.86 | 66.06 | 1,989,454 | -0.16(-0.25%) |
Mar 05, 2019 | 65.90 | 66.43 | 65.75 | 66.23 | 1,926,824 | +0.44(+0.67%) |
Mar 04, 2019 | 66.88 | 67.08 | 65.08 | 65.79 | 3,091,044 | -0.80(-1.20%) |
Mar 01, 2019 | 66.53 | 66.71 | 66.25 | 66.59 | 2,270,124 | +0.35(+0.53%) |
Feb 28, 2019 | 65.71 | 66.26 | 65.62 | 66.24 | 2,237,400 | +0.43(+0.65%) |
Feb 27, 2019 | 65.19 | 65.83 | 65.01 | 65.81 | 1,484,369 | +0.38(+0.58%) |
Feb 26, 2019 | 65.14 | 65.63 | 65.10 | 65.43 | 1,342,902 | +0.21(+0.32%) |
Feb 25, 2019 | 65.71 | 65.78 | 65.03 | 65.22 | 1,961,642 | -0.04(-0.07%) |
Feb 22, 2019 | 65.04 | 65.42 | 64.74 | 65.27 | 2,012,913 | +0.46(+0.72%) |
Feb 21, 2019 | 64.67 | 65.01 | 64.32 | 64.80 | 1,835,973 | +0.03(+0.04%) |
Feb 20, 2019 | 64.41 | 64.78 | 64.15 | 64.78 | 2,230,872 | +0.16(+0.25%) |
Feb 19, 2019 | 64.97 | 65.08 | 64.59 | 64.61 | 1,920,340 | -0.56(-0.86%) |
Feb 15, 2019 | 65.13 | 65.37 | 64.99 | 65.17 | 3,300,011 | +0.52(+0.81%) |
Feb 14, 2019 | 64.41 | 64.92 | 64.21 | 64.65 | 1,752,879 | -0.07(-0.11%) |
Feb 13, 2019 | 64.55 | 64.75 | 64.36 | 64.71 | 2,919,828 | +0.36(+0.56%) |
Feb 12, 2019 | 64.49 | 64.51 | 64.04 | 64.35 | 2,878,572 | +0.67(+1.05%) |
Feb 11, 2019 | 63.99 | 64.07 | 63.52 | 63.68 | 2,393,353 | -0.18(-0.28%) |
Feb 08, 2019 | 62.99 | 63.88 | 62.73 | 63.86 | 1,733,378 | +0.43(+0.68%) |
Feb 07, 2019 | 62.75 | 63.46 | 62.65 | 63.43 | 2,782,214 | +0.05(+0.08%) |
Feb 06, 2019 | 63.29 | 63.47 | 63.00 | 63.38 | 2,616,175 | -0.03(-0.05%) |
Feb 05, 2019 | 62.65 | 63.43 | 62.32 | 63.42 | 3,383,040 | +1.09(+1.75%) |
Feb 04, 2019 | 61.93 | 62.41 | 61.34 | 62.32 | 4,014,351 | +0.51(+0.82%) |
Feb 01, 2019 | 61.01 | 61.84 | 61.01 | 61.82 | 2,279,891 | +0.93(+1.53%) |
Jan 31, 2019 | 60.70 | 61.03 | 60.31 | 60.89 | 3,441,309 | +0.19(+0.31%) |
Jan 30, 2019 | 59.73 | 60.72 | 59.56 | 60.70 | 2,940,422 | +1.20(+2.02%) |
Jan 29, 2019 | 59.86 | 59.91 | 59.21 | 59.50 | 1,596,155 | -0.23(-0.39%) |
Jan 28, 2019 | 59.61 | 59.87 | 59.42 | 59.73 | 2,032,836 | -0.33(-0.55%) |
Jan 25, 2019 | 59.96 | 60.16 | 59.51 | 60.06 | 2,207,266 | +0.66(+1.11%) |
Jan 24, 2019 | 59.67 | 59.72 | 59.20 | 59.40 | 2,272,737 | -0.19(-0.31%) |
Jan 23, 2019 | 59.42 | 59.64 | 58.86 | 59.59 | 2,059,043 | +0.38(+0.63%) |
Jan 22, 2019 | 59.21 | 59.56 | 58.72 | 59.21 | 1,803,856 | -0.43(-0.72%) |
Jan 18, 2019 | 59.32 | 59.79 | 58.78 | 59.64 | 2,566,725 | +0.98(+1.67%) |
Jan 17, 2019 | 58.28 | 58.92 | 58.23 | 58.66 | 1,821,413 | +0.23(+0.39%) |
Jan 16, 2019 | 58.24 | 58.61 | 57.99 | 58.43 | 2,349,788 | +0.29(+0.50%) |
Jan 15, 2019 | 57.59 | 58.34 | 57.42 | 58.14 | 2,062,016 | +0.78(+1.35%) |
Jan 14, 2019 | 57.05 | 57.52 | 56.92 | 57.36 | 1,460,167 | -0.05(-0.09%) |
Jan 11, 2019 | 57.29 | 57.55 | 56.82 | 57.41 | 1,883,202 | -0.10(-0.18%) |
Jan 10, 2019 | 56.48 | 57.55 | 56.32 | 57.52 | 1,837,380 | +0.94(+1.66%) |
Jan 09, 2019 | 56.60 | 56.88 | 56.26 | 56.58 | 1,951,448 | -0.03(-0.06%) |
Jan 08, 2019 | 56.92 | 57.04 | 55.88 | 56.61 | 1,984,645 | +0.43(+0.76%) |
Jan 07, 2019 | 56.31 | 56.80 | 56.01 | 56.19 | 1,998,585 | -0.30(-0.53%) |
Jan 04, 2019 | 55.58 | 56.67 | 55.34 | 56.48 | 2,504,725 | +1.90(+3.49%) |
Jan 03, 2019 | 54.94 | 55.52 | 54.50 | 54.58 | 2,559,020 | -0.94(-1.69%) |