Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 115.50 | 115.70 | 114.26 | 115.02 | 4,525,320 | -0.61(-0.53%) |
Dec 30, 2019 | 115.73 | 116.58 | 115.20 | 115.63 | 2,838,577 | -0.29(-0.25%) |
Dec 27, 2019 | 115.73 | 115.93 | 115.04 | 115.92 | 2,491,451 | +0.29(+0.25%) |
Dec 26, 2019 | 115.84 | 116.09 | 114.77 | 115.63 | 2,450,032 | +0.31(+0.26%) |
Dec 24, 2019 | 115.64 | 115.64 | 114.78 | 115.32 | 1,831,886 | +0.19(+0.16%) |
Dec 23, 2019 | 116.15 | 116.21 | 114.84 | 115.14 | 4,516,504 | -0.73(-0.63%) |
Dec 20, 2019 | 116.13 | 116.84 | 115.28 | 115.86 | 6,938,854 | +0.40(+0.35%) |
Dec 19, 2019 | 114.58 | 115.71 | 114.27 | 115.46 | 3,670,332 | +0.56(+0.48%) |
Dec 18, 2019 | 115.29 | 115.80 | 114.61 | 114.90 | 4,392,151 | -0.27(-0.23%) |
Dec 17, 2019 | 113.46 | 115.65 | 113.04 | 115.17 | 6,261,607 | +2.17(+1.92%) |
Dec 16, 2019 | 114.64 | 114.83 | 113.00 | 113.00 | 5,002,876 | -1.13(-0.99%) |
Dec 13, 2019 | 113.68 | 114.32 | 113.19 | 114.13 | 3,310,973 | -0.27(-0.24%) |
Dec 12, 2019 | 112.73 | 114.70 | 112.25 | 114.40 | 4,099,126 | +1.54(+1.37%) |
Dec 11, 2019 | 112.50 | 112.94 | 111.90 | 112.86 | 3,139,228 | +0.03(+0.02%) |
Dec 10, 2019 | 113.12 | 113.55 | 112.43 | 112.83 | 3,983,655 | -0.61(-0.54%) |
Dec 09, 2019 | 112.12 | 114.09 | 112.05 | 113.44 | 3,911,163 | +1.27(+1.14%) |
Dec 06, 2019 | 112.29 | 113.39 | 112.01 | 112.17 | 4,799,757 | +0.31(+0.28%) |
Dec 05, 2019 | 112.19 | 112.44 | 110.93 | 111.85 | 2,913,935 | +0.14(+0.13%) |
Dec 04, 2019 | 112.15 | 112.61 | 111.51 | 111.71 | 4,386,546 | +0.43(+0.39%) |
Dec 03, 2019 | 109.98 | 111.76 | 109.74 | 111.28 | 4,759,656 | +0.12(+0.11%) |
Dec 02, 2019 | 112.77 | 113.22 | 111.15 | 111.15 | 4,675,523 | -1.00(-0.89%) |
Nov 29, 2019 | 113.04 | 113.73 | 112.09 | 112.15 | 2,964,972 | -0.80(-0.71%) |
Nov 27, 2019 | 114.07 | 114.07 | 112.82 | 112.95 | 3,831,869 | -1.02(-0.90%) |
Nov 26, 2019 | 112.37 | 114.69 | 112.14 | 113.97 | 8,451,068 | +1.66(+1.48%) |
Nov 25, 2019 | 114.17 | 114.37 | 112.21 | 112.31 | 9,324,734 | -1.64(-1.44%) |
Nov 22, 2019 | 114.78 | 114.78 | 113.29 | 113.95 | 8,401,443 | -0.57(-0.49%) |
Nov 21, 2019 | 113.56 | 114.80 | 112.78 | 114.52 | 12,039,405 | +1.09(+0.97%) |
Nov 20, 2019 | 109.73 | 114.11 | 106.18 | 113.42 | 36,077,584 | +13.98(+14.05%) |
Nov 19, 2019 | 99.05 | 99.67 | 98.10 | 99.44 | 8,223,614 | -0.40(-0.40%) |
Nov 18, 2019 | 101.52 | 101.90 | 99.76 | 99.85 | 7,734,944 | -1.11(-1.10%) |
Nov 15, 2019 | 99.93 | 101.38 | 99.29 | 100.96 | 5,996,169 | +1.87(+1.89%) |
Nov 14, 2019 | 98.73 | 99.21 | 97.71 | 99.09 | 6,692,557 | +2.26(+2.33%) |
Nov 13, 2019 | 96.88 | 97.41 | 95.44 | 96.83 | 4,375,386 | +0.21(+0.21%) |
Nov 12, 2019 | 98.30 | 98.35 | 96.24 | 96.63 | 6,088,191 | -1.87(-1.90%) |
Nov 11, 2019 | 98.66 | 98.87 | 97.89 | 98.50 | 3,456,693 | +0.27(+0.27%) |
Nov 08, 2019 | 98.60 | 98.97 | 97.58 | 98.23 | 3,145,704 | -0.39(-0.40%) |
Nov 07, 2019 | 99.54 | 99.76 | 98.40 | 98.63 | 3,917,421 | +0.07(+0.07%) |
Nov 06, 2019 | 98.00 | 98.64 | 97.51 | 98.56 | 3,625,976 | +0.40(+0.41%) |
Nov 05, 2019 | 97.18 | 98.47 | 97.06 | 98.15 | 3,690,385 | +1.15(+1.19%) |
Nov 04, 2019 | 96.76 | 97.35 | 96.50 | 97.00 | 3,580,300 | +0.85(+0.88%) |
Nov 01, 2019 | 96.37 | 96.64 | 95.81 | 96.16 | 3,480,413 | +0.81(+0.85%) |
Oct 31, 2019 | 96.00 | 96.25 | 94.45 | 95.34 | 7,251,520 | -0.91(-0.95%) |
Oct 30, 2019 | 96.33 | 97.00 | 95.62 | 96.25 | 4,000,355 | -0.20(-0.20%) |
Oct 29, 2019 | 97.44 | 97.73 | 96.25 | 96.45 | 3,369,125 | -1.40(-1.43%) |
Oct 28, 2019 | 97.36 | 98.53 | 97.23 | 97.85 | 4,987,582 | +0.62(+0.64%) |
Oct 25, 2019 | 98.03 | 98.09 | 96.79 | 97.23 | 6,346,128 | -1.10(-1.12%) |
Oct 24, 2019 | 99.73 | 99.88 | 98.11 | 98.32 | 4,623,148 | -0.99(-1.00%) |
Oct 23, 2019 | 100.94 | 100.94 | 98.74 | 99.31 | 5,824,470 | -1.63(-1.62%) |
Oct 22, 2019 | 101.62 | 102.41 | 100.83 | 100.94 | 3,941,290 | -0.44(-0.43%) |
Oct 21, 2019 | 101.06 | 101.50 | 100.54 | 101.38 | 3,406,230 | +0.78(+0.77%) |
Oct 18, 2019 | 100.65 | 101.44 | 100.24 | 100.61 | 4,359,403 | -0.38(-0.37%) |
Oct 17, 2019 | 100.25 | 101.41 | 100.19 | 100.98 | 4,614,988 | +0.93(+0.93%) |
Oct 16, 2019 | 99.70 | 100.07 | 99.15 | 100.05 | 2,624,065 | +0.27(+0.27%) |
Oct 15, 2019 | 99.49 | 100.15 | 99.30 | 99.79 | 3,048,263 | +0.66(+0.67%) |
Oct 14, 2019 | 99.75 | 100.09 | 98.95 | 99.13 | 2,716,299 | -0.61(-0.61%) |
Oct 11, 2019 | 99.75 | 100.72 | 99.18 | 99.73 | 5,140,166 | +1.12(+1.14%) |
Oct 10, 2019 | 97.71 | 98.63 | 97.29 | 98.61 | 4,155,185 | +1.18(+1.21%) |
Oct 09, 2019 | 98.03 | 99.21 | 97.68 | 97.43 | 6,583,295 | +0.65(+0.67%) |
Oct 08, 2019 | 96.25 | 98.13 | 95.46 | 96.78 | 5,395,830 | +0.51(+0.53%) |
Oct 07, 2019 | 96.91 | 97.07 | 95.55 | 96.27 | 4,341,025 | -1.03(-1.05%) |
Oct 04, 2019 | 95.22 | 97.44 | 95.01 | 97.30 | 4,630,198 | +2.21(+2.33%) |
Oct 03, 2019 | 93.85 | 95.16 | 93.10 | 95.09 | 4,812,287 | +1.30(+1.39%) |
Oct 02, 2019 | 93.55 | 94.50 | 92.76 | 93.78 | 6,532,281 | -0.70(-0.74%) |
Oct 01, 2019 | 95.72 | 96.44 | 94.41 | 94.48 | 4,004,524 | -0.87(-0.91%) |
Sep 30, 2019 | 95.28 | 95.77 | 94.91 | 95.34 | 4,096,231 | +0.70(+0.74%) |
Sep 27, 2019 | 94.49 | 95.26 | 94.11 | 94.64 | 3,575,387 | -0.15(-0.16%) |
Sep 26, 2019 | 95.34 | 95.78 | 93.36 | 94.79 | 6,013,477 | -0.45(-0.48%) |
Sep 25, 2019 | 95.49 | 96.43 | 95.09 | 95.25 | 4,436,905 | -0.58(-0.60%) |
Sep 24, 2019 | 98.28 | 98.28 | 95.50 | 95.83 | 6,071,369 | -1.19(-1.22%) |
Sep 23, 2019 | 95.80 | 98.47 | 95.61 | 97.01 | 6,306,824 | +1.88(+1.98%) |
Sep 20, 2019 | 96.59 | 96.81 | 95.07 | 95.13 | 4,788,638 | -1.07(-1.11%) |
Sep 19, 2019 | 96.81 | 96.98 | 95.32 | 96.20 | 3,306,469 | +0.80(+0.84%) |
Sep 18, 2019 | 95.53 | 96.04 | 94.54 | 95.40 | 3,327,585 | -0.28(-0.29%) |
Sep 17, 2019 | 95.09 | 95.83 | 94.69 | 95.67 | 4,859,999 | +0.29(+0.30%) |
Sep 16, 2019 | 95.65 | 96.26 | 94.80 | 95.39 | 5,205,689 | -0.92(-0.95%) |
Sep 13, 2019 | 97.27 | 97.36 | 96.16 | 96.31 | 2,812,453 | -0.85(-0.87%) |
Sep 12, 2019 | 97.56 | 97.85 | 96.81 | 97.15 | 3,572,117 | -0.03(-0.03%) |
Sep 11, 2019 | 96.94 | 97.66 | 96.22 | 97.18 | 4,152,142 | +0.12(+0.13%) |
Sep 10, 2019 | 95.79 | 97.06 | 95.28 | 97.06 | 4,427,522 | +0.78(+0.82%) |
Sep 09, 2019 | 97.74 | 98.34 | 95.89 | 96.27 | 5,613,050 | -1.69(-1.73%) |
Sep 06, 2019 | 97.16 | 98.94 | 97.03 | 97.97 | 5,914,090 | +1.17(+1.21%) |
Sep 05, 2019 | 97.42 | 97.56 | 96.51 | 96.80 | 4,647,678 | +1.05(+1.10%) |
Sep 04, 2019 | 95.42 | 96.25 | 95.26 | 95.75 | 4,444,515 | +0.58(+0.61%) |
Sep 03, 2019 | 95.22 | 95.85 | 94.54 | 95.17 | 4,476,318 | -0.29(-0.31%) |
Aug 30, 2019 | 96.76 | 97.50 | 95.27 | 95.46 | 5,955,466 | -0.79(-0.82%) |
Aug 29, 2019 | 96.31 | 96.81 | 95.36 | 96.25 | 5,828,100 | +1.36(+1.44%) |
Aug 28, 2019 | 93.35 | 95.17 | 93.20 | 94.89 | 7,447,075 | +1.52(+1.62%) |
Aug 27, 2019 | 93.65 | 93.73 | 92.98 | 93.37 | 5,965,508 | -0.06(-0.07%) |
Aug 26, 2019 | 93.56 | 94.30 | 92.54 | 93.44 | 6,261,283 | +1.14(+1.24%) |
Aug 23, 2019 | 93.44 | 94.48 | 92.08 | 92.29 | 10,090,160 | -2.52(-2.66%) |
Aug 22, 2019 | 93.99 | 95.00 | 92.20 | 94.82 | 19,183,384 | +2.96(+3.22%) |
Aug 21, 2019 | 89.07 | 92.20 | 87.51 | 91.86 | 46,493,524 | +15.58(+20.43%) |
Aug 20, 2019 | 76.90 | 77.70 | 76.28 | 76.28 | 9,871,866 | -0.35(-0.45%) |
Aug 19, 2019 | 76.55 | 76.89 | 75.86 | 76.63 | 8,309,047 | +2.10(+2.81%) |
Aug 16, 2019 | 73.72 | 74.75 | 73.61 | 74.53 | 5,492,525 | +1.46(+2.00%) |
Aug 15, 2019 | 73.78 | 74.39 | 72.58 | 73.07 | 6,088,837 | +0.59(+0.82%) |
Aug 14, 2019 | 72.45 | 73.65 | 71.82 | 72.47 | 7,922,003 | -2.08(-2.79%) |
Aug 13, 2019 | 72.22 | 76.68 | 71.87 | 74.55 | 9,529,898 | +1.95(+2.68%) |
Aug 12, 2019 | 71.97 | 72.70 | 71.73 | 72.61 | 5,470,715 | -0.33(-0.45%) |
Aug 09, 2019 | 73.90 | 74.67 | 72.62 | 72.93 | 5,611,505 | -1.23(-1.66%) |
Aug 08, 2019 | 74.10 | 74.89 | 73.44 | 74.16 | 5,044,096 | +0.70(+0.95%) |
Aug 07, 2019 | 72.52 | 73.68 | 71.80 | 73.47 | 5,380,598 | +0.21(+0.29%) |
Aug 06, 2019 | 71.83 | 73.64 | 71.48 | 73.25 | 6,266,900 | +1.75(+2.45%) |
Aug 05, 2019 | 71.95 | 72.19 | 70.83 | 71.50 | 8,198,055 | -0.65(-0.90%) |
Aug 02, 2019 | 72.79 | 73.22 | 72.08 | 72.15 | 5,801,557 | -0.97(-1.33%) |
Aug 01, 2019 | 76.28 | 77.03 | 71.71 | 73.12 | 8,015,813 | -3.35(-4.38%) |
Jul 31, 2019 | 76.85 | 77.45 | 75.96 | 76.47 | 5,051,385 | -0.42(-0.55%) |
Jul 30, 2019 | 77.24 | 77.25 | 76.31 | 76.89 | 3,088,458 | -0.31(-0.40%) |
Jul 29, 2019 | 77.14 | 77.40 | 76.70 | 77.20 | 3,761,236 | +0.15(+0.20%) |
Jul 26, 2019 | 77.74 | 77.74 | 76.44 | 77.05 | 6,006,524 | -0.81(-1.03%) |
Jul 25, 2019 | 78.61 | 78.79 | 77.37 | 77.86 | 4,071,913 | -0.99(-1.26%) |
Jul 24, 2019 | 77.90 | 79.22 | 77.63 | 78.85 | 3,621,046 | +0.49(+0.62%) |
Jul 23, 2019 | 77.66 | 78.38 | 76.72 | 78.36 | 4,863,161 | +1.17(+1.51%) |
Jul 22, 2019 | 78.10 | 78.45 | 76.89 | 77.19 | 3,215,561 | -0.70(-0.90%) |
Jul 19, 2019 | 78.63 | 78.89 | 77.88 | 77.89 | 3,864,654 | -0.43(-0.55%) |
Jul 18, 2019 | 77.45 | 78.34 | 77.02 | 78.32 | 4,347,739 | +0.57(+0.73%) |
Jul 17, 2019 | 77.93 | 77.99 | 77.18 | 77.76 | 4,146,843 | -0.40(-0.51%) |
Jul 16, 2019 | 77.37 | 78.61 | 77.09 | 78.16 | 5,962,108 | +1.34(+1.74%) |
Jul 15, 2019 | 77.48 | 78.07 | 76.51 | 76.82 | 3,586,572 | -0.65(-0.83%) |
Jul 12, 2019 | 77.04 | 78.66 | 76.76 | 77.47 | 5,346,653 | +0.94(+1.23%) |
Jul 11, 2019 | 76.47 | 77.19 | 76.16 | 76.53 | 5,996,167 | +0.55(+0.72%) |
Jul 10, 2019 | 77.75 | 77.88 | 75.83 | 75.98 | 6,370,877 | -1.85(-2.38%) |
Jul 09, 2019 | 78.30 | 79.12 | 77.70 | 77.83 | 4,504,669 | -0.86(-1.09%) |
Jul 08, 2019 | 78.37 | 79.13 | 77.84 | 78.69 | 5,349,422 | +0.24(+0.30%) |
Jul 05, 2019 | 77.66 | 78.57 | 77.39 | 78.45 | 2,295,990 | +0.66(+0.84%) |
Jul 03, 2019 | 77.44 | 77.86 | 77.37 | 77.79 | 1,732,049 | +0.76(+0.99%) |
Jul 02, 2019 | 76.92 | 77.04 | 76.32 | 77.03 | 2,625,426 | +0.09(+0.12%) |
Jul 01, 2019 | 77.48 | 78.63 | 76.12 | 76.94 | 5,403,977 | +0.29(+0.38%) |
Jun 28, 2019 | 75.90 | 77.11 | 75.89 | 76.65 | 5,970,593 | +0.66(+0.86%) |
Jun 27, 2019 | 75.77 | 76.28 | 75.48 | 76.00 | 3,323,731 | +0.25(+0.33%) |
Jun 26, 2019 | 76.16 | 76.64 | 75.70 | 75.75 | 3,364,889 | -0.10(-0.13%) |
Jun 25, 2019 | 77.12 | 77.22 | 75.72 | 75.85 | 5,718,213 | -0.90(-1.18%) |
Jun 24, 2019 | 77.40 | 77.87 | 76.51 | 76.75 | 3,456,523 | -0.78(-1.00%) |
Jun 21, 2019 | 76.43 | 78.41 | 76.16 | 77.53 | 8,867,022 | +1.23(+1.61%) |
Jun 20, 2019 | 76.70 | 76.72 | 75.65 | 76.30 | 4,310,278 | +0.04(+0.06%) |
Jun 19, 2019 | 76.59 | 76.78 | 75.78 | 76.25 | 4,619,479 | -0.27(-0.36%) |
Jun 18, 2019 | 77.45 | 77.54 | 76.36 | 76.53 | 4,959,158 | -0.59(-0.77%) |
Jun 17, 2019 | 77.40 | 77.53 | 76.36 | 77.12 | 4,739,402 | -0.58(-0.74%) |
Jun 14, 2019 | 78.17 | 78.53 | 77.24 | 77.70 | 4,859,659 | -0.32(-0.41%) |
Jun 13, 2019 | 78.29 | 78.90 | 77.86 | 78.01 | 3,615,796 | -0.10(-0.12%) |
Jun 12, 2019 | 77.78 | 78.23 | 77.52 | 78.11 | 4,124,726 | +0.36(+0.47%) |
Jun 11, 2019 | 77.88 | 78.45 | 77.55 | 77.75 | 4,841,757 | +0.27(+0.34%) |
Jun 10, 2019 | 77.30 | 77.86 | 77.13 | 77.48 | 3,411,743 | +0.62(+0.81%) |
Jun 07, 2019 | 76.34 | 77.38 | 76.16 | 76.86 | 5,891,386 | +1.02(+1.34%) |
Jun 06, 2019 | 75.65 | 76.15 | 74.96 | 75.85 | 5,150,582 | +0.19(+0.25%) |
Jun 05, 2019 | 76.45 | 77.36 | 75.34 | 75.66 | 7,620,681 | -0.32(-0.42%) |
Jun 04, 2019 | 73.77 | 76.08 | 73.68 | 75.98 | 8,985,264 | +2.57(+3.50%) |
Jun 03, 2019 | 71.33 | 74.13 | 71.30 | 73.41 | 7,990,673 | +2.21(+3.11%) |
May 31, 2019 | 70.62 | 71.32 | 70.28 | 71.20 | 4,674,578 | +0.05(+0.07%) |
May 30, 2019 | 70.81 | 71.50 | 70.71 | 71.15 | 4,515,311 | +0.66(+0.94%) |
May 29, 2019 | 70.83 | 70.97 | 70.03 | 70.48 | 6,522,505 | -1.00(-1.40%) |
May 28, 2019 | 72.38 | 72.79 | 71.41 | 71.48 | 7,210,709 | -0.71(-0.98%) |
May 24, 2019 | 70.45 | 72.27 | 70.43 | 72.19 | 8,871,654 | +1.92(+2.73%) |
May 23, 2019 | 68.86 | 70.44 | 68.02 | 70.27 | 12,625,114 | +1.63(+2.37%) |
May 22, 2019 | 68.16 | 70.08 | 67.97 | 68.64 | 23,471,944 | +4.96(+7.78%) |
May 21, 2019 | 63.07 | 64.56 | 62.58 | 63.69 | 8,699,824 | -0.11(-0.17%) |
May 20, 2019 | 63.21 | 64.00 | 62.92 | 63.79 | 6,497,233 | +1.05(+1.68%) |
May 17, 2019 | 62.08 | 63.36 | 62.03 | 62.74 | 4,396,958 | +0.10(+0.16%) |
May 16, 2019 | 63.27 | 63.67 | 62.49 | 62.64 | 5,056,504 | -0.03(-0.04%) |
May 15, 2019 | 62.78 | 63.03 | 62.18 | 62.67 | 6,303,204 | -0.40(-0.63%) |
May 14, 2019 | 62.81 | 63.52 | 61.98 | 63.07 | 9,110,495 | +0.19(+0.31%) |
May 13, 2019 | 64.28 | 64.49 | 62.60 | 62.87 | 6,903,026 | -2.60(-3.97%) |
May 10, 2019 | 65.49 | 65.86 | 64.32 | 65.47 | 5,928,957 | -0.40(-0.61%) |
May 09, 2019 | 65.74 | 66.28 | 65.11 | 65.87 | 5,185,778 | -0.27(-0.41%) |
May 08, 2019 | 65.89 | 66.47 | 65.17 | 66.14 | 4,557,727 | +0.32(+0.49%) |
May 07, 2019 | 66.18 | 66.50 | 65.32 | 65.82 | 5,058,746 | -0.82(-1.24%) |
May 06, 2019 | 65.78 | 66.79 | 65.56 | 66.64 | 4,570,271 | +0.04(+0.05%) |
May 03, 2019 | 66.63 | 67.54 | 66.06 | 66.61 | 6,583,714 | -0.42(-0.63%) |
May 02, 2019 | 66.73 | 67.54 | 66.43 | 67.03 | 5,079,144 | +0.66(+0.99%) |
May 01, 2019 | 68.24 | 68.45 | 66.33 | 66.37 | 6,228,261 | -1.53(-2.26%) |
Apr 30, 2019 | 68.47 | 68.54 | 67.55 | 67.91 | 6,086,969 | -0.33(-0.49%) |
Apr 29, 2019 | 68.78 | 68.84 | 67.51 | 68.24 | 10,371,118 | +0.60(+0.88%) |
Apr 26, 2019 | 67.64 | 68.73 | 65.55 | 67.64 | 14,083,383 | -4.05(-5.65%) |
Apr 25, 2019 | 72.62 | 72.62 | 71.62 | 71.70 | 4,328,507 | -1.00(-1.38%) |
Apr 24, 2019 | 71.63 | 73.10 | 71.63 | 72.70 | 3,032,606 | +0.63(+0.88%) |
Apr 23, 2019 | 71.61 | 72.15 | 70.42 | 72.06 | 7,112,515 | +0.12(+0.17%) |
Apr 22, 2019 | 72.94 | 73.37 | 71.86 | 71.94 | 3,797,984 | -1.09(-1.49%) |
Apr 18, 2019 | 72.59 | 73.22 | 72.31 | 73.03 | 3,606,010 | +0.51(+0.70%) |
Apr 17, 2019 | 72.27 | 73.15 | 72.19 | 72.52 | 3,471,535 | +0.62(+0.87%) |
Apr 16, 2019 | 72.27 | 72.33 | 71.62 | 71.90 | 3,036,788 | -0.01(-0.01%) |
Apr 15, 2019 | 70.91 | 72.04 | 70.77 | 71.91 | 3,769,481 | +1.10(+1.55%) |
Apr 12, 2019 | 71.05 | 71.49 | 70.56 | 70.81 | 4,009,947 | +0.25(+0.35%) |
Apr 11, 2019 | 70.78 | 71.12 | 70.29 | 70.56 | 2,996,034 | -0.26(-0.37%) |
Apr 10, 2019 | 70.99 | 71.41 | 70.38 | 70.83 | 2,582,574 | +0.08(+0.11%) |
Apr 09, 2019 | 71.20 | 71.38 | 70.49 | 70.75 | 5,545,148 | -1.11(-1.55%) |
Apr 08, 2019 | 70.97 | 72.13 | 70.92 | 71.86 | 5,254,704 | +0.87(+1.22%) |
Apr 05, 2019 | 71.10 | 71.55 | 70.70 | 70.99 | 4,827,852 | -0.39(-0.54%) |
Apr 04, 2019 | 69.45 | 71.54 | 69.43 | 71.38 | 5,011,889 | +1.82(+2.61%) |
Apr 03, 2019 | 69.94 | 70.05 | 69.46 | 69.56 | 3,707,449 | -0.13(-0.19%) |
Apr 02, 2019 | 69.82 | 70.40 | 69.61 | 69.70 | 3,316,720 | -0.45(-0.64%) |
Apr 01, 2019 | 70.70 | 70.70 | 69.56 | 70.14 | 5,397,081 | -0.25(-0.36%) |
Mar 29, 2019 | 70.82 | 70.84 | 70.04 | 70.40 | 4,431,098 | -0.05(-0.07%) |
Mar 28, 2019 | 70.25 | 71.54 | 70.06 | 70.45 | 6,149,806 | +0.44(+0.63%) |
Mar 27, 2019 | 69.89 | 70.73 | 69.77 | 70.01 | 4,115,028 | +0.16(+0.23%) |
Mar 26, 2019 | 69.43 | 70.20 | 69.34 | 69.85 | 3,983,319 | +0.97(+1.41%) |
Mar 25, 2019 | 68.69 | 69.54 | 68.46 | 68.88 | 3,319,272 | +0.18(+0.27%) |
Mar 22, 2019 | 69.42 | 69.81 | 68.63 | 68.70 | 3,619,236 | -1.03(-1.47%) |
Mar 21, 2019 | 68.59 | 70.11 | 68.59 | 69.72 | 6,067,766 | +1.71(+2.51%) |
Mar 20, 2019 | 68.79 | 68.81 | 67.89 | 68.01 | 4,931,223 | -0.81(-1.17%) |
Mar 19, 2019 | 68.70 | 69.09 | 68.42 | 68.82 | 4,779,252 | +0.51(+0.74%) |
Mar 18, 2019 | 67.47 | 68.42 | 67.47 | 68.31 | 4,473,404 | +1.07(+1.59%) |
Mar 15, 2019 | 67.30 | 67.43 | 66.72 | 67.24 | 6,013,096 | +0.15(+0.22%) |
Mar 14, 2019 | 67.24 | 67.36 | 66.70 | 67.09 | 4,308,947 | -0.55(-0.82%) |
Mar 13, 2019 | 66.89 | 67.86 | 66.82 | 67.64 | 4,328,484 | +0.82(+1.23%) |
Mar 12, 2019 | 67.05 | 67.10 | 66.46 | 66.82 | 4,157,007 | -0.08(-0.12%) |
Mar 11, 2019 | 66.50 | 66.92 | 66.17 | 66.90 | 3,916,551 | +0.40(+0.61%) |
Mar 08, 2019 | 66.56 | 66.62 | 65.60 | 66.49 | 5,223,807 | -0.32(-0.47%) |
Mar 07, 2019 | 66.95 | 67.53 | 66.24 | 66.81 | 6,404,604 | -0.64(-0.95%) |
Mar 06, 2019 | 67.38 | 67.92 | 66.78 | 67.45 | 8,946,907 | +0.79(+1.18%) |
Mar 05, 2019 | 67.09 | 67.15 | 65.01 | 66.66 | 19,394,996 | +2.92(+4.58%) |
Mar 04, 2019 | 64.42 | 64.88 | 63.55 | 63.74 | 8,388,745 | -0.24(-0.37%) |
Mar 01, 2019 | 64.55 | 65.31 | 63.12 | 63.98 | 7,791,076 | +0.26(+0.41%) |
Feb 28, 2019 | 64.13 | 64.13 | 63.39 | 63.71 | 6,128,915 | -0.33(-0.52%) |
Feb 27, 2019 | 63.42 | 64.45 | 63.42 | 64.05 | 5,887,952 | +0.64(+1.01%) |
Feb 26, 2019 | 63.96 | 64.22 | 62.90 | 63.41 | 6,122,658 | -0.71(-1.11%) |
Feb 25, 2019 | 63.88 | 64.55 | 63.69 | 64.12 | 8,872,215 | +0.75(+1.18%) |
Feb 22, 2019 | 63.34 | 63.71 | 62.98 | 63.37 | 3,585,489 | +0.19(+0.31%) |
Feb 21, 2019 | 63.82 | 64.00 | 62.87 | 63.18 | 4,543,278 | -0.60(-0.94%) |
Feb 20, 2019 | 64.41 | 64.58 | 63.58 | 63.78 | 5,706,081 | -0.52(-0.80%) |
Feb 19, 2019 | 63.97 | 64.65 | 63.17 | 64.29 | 7,829,278 | +0.96(+1.52%) |
Feb 15, 2019 | 63.08 | 63.80 | 62.79 | 63.33 | 4,411,946 | +0.57(+0.91%) |
Feb 14, 2019 | 62.36 | 63.46 | 61.82 | 62.75 | 5,303,574 | -0.34(-0.54%) |
Feb 13, 2019 | 61.39 | 63.26 | 60.83 | 63.09 | 8,266,399 | +1.88(+3.07%) |
Feb 12, 2019 | 61.47 | 61.88 | 61.08 | 61.22 | 5,182,181 | +0.23(+0.37%) |
Feb 11, 2019 | 61.54 | 61.55 | 60.05 | 60.99 | 7,661,456 | -0.63(-1.03%) |
Feb 08, 2019 | 62.34 | 62.75 | 61.50 | 61.62 | 4,768,969 | -0.85(-1.36%) |
Feb 07, 2019 | 62.63 | 63.07 | 62.15 | 62.48 | 4,269,057 | -0.57(-0.90%) |
Feb 06, 2019 | 63.15 | 63.24 | 62.48 | 63.04 | 3,909,920 | -0.23(-0.36%) |
Feb 05, 2019 | 63.22 | 63.51 | 62.81 | 63.27 | 4,055,840 | +0.29(+0.46%) |
Feb 04, 2019 | 61.91 | 63.08 | 61.56 | 62.98 | 4,159,872 | +1.10(+1.78%) |
Feb 01, 2019 | 63.55 | 63.55 | 61.26 | 61.88 | 6,804,712 | -1.59(-2.51%) |
Jan 31, 2019 | 62.87 | 63.53 | 62.66 | 63.47 | 7,705,664 | +0.58(+0.93%) |
Jan 30, 2019 | 62.86 | 63.16 | 62.00 | 62.88 | 4,357,802 | +0.55(+0.88%) |
Jan 29, 2019 | 62.70 | 62.76 | 61.99 | 62.34 | 3,819,416 | -0.37(-0.58%) |
Jan 28, 2019 | 62.62 | 62.79 | 61.91 | 62.70 | 4,037,955 | -0.23(-0.37%) |
Jan 25, 2019 | 61.77 | 62.98 | 61.68 | 62.94 | 6,377,297 | +1.55(+2.52%) |
Jan 24, 2019 | 61.34 | 61.64 | 60.70 | 61.39 | 4,666,379 | +0.25(+0.41%) |
Jan 23, 2019 | 61.59 | 62.12 | 60.28 | 61.14 | 5,114,388 | +0.03(+0.06%) |
Jan 22, 2019 | 61.19 | 61.76 | 60.56 | 61.10 | 6,629,630 | -0.35(-0.57%) |
Jan 18, 2019 | 60.83 | 61.62 | 60.71 | 61.45 | 5,157,507 | +1.14(+1.89%) |
Jan 17, 2019 | 58.69 | 60.56 | 58.40 | 60.31 | 4,752,850 | +1.32(+2.24%) |
Jan 16, 2019 | 59.17 | 59.67 | 58.77 | 58.99 | 5,630,554 | -0.31(-0.53%) |
Jan 15, 2019 | 59.78 | 59.78 | 58.95 | 59.30 | 4,336,412 | -0.55(-0.92%) |
Jan 14, 2019 | 60.12 | 60.73 | 59.67 | 59.85 | 5,113,259 | -0.67(-1.11%) |
Jan 11, 2019 | 59.38 | 60.89 | 59.17 | 60.52 | 5,780,802 | +1.15(+1.93%) |
Jan 10, 2019 | 59.08 | 59.41 | 57.84 | 59.37 | 15,994,071 | -1.74(-2.85%) |
Jan 09, 2019 | 60.32 | 61.71 | 59.80 | 61.11 | 6,928,263 | +0.59(+0.98%) |
Jan 08, 2019 | 61.02 | 61.28 | 59.39 | 60.52 | 7,743,684 | -0.06(-0.10%) |
Jan 07, 2019 | 58.09 | 60.75 | 58.09 | 60.58 | 8,647,042 | +2.83(+4.89%) |
Jan 04, 2019 | 57.59 | 58.15 | 56.90 | 57.76 | 5,550,646 | +0.78(+1.37%) |
Jan 03, 2019 | 57.49 | 57.93 | 56.87 | 56.97 | 5,119,534 | -0.79(-1.37%) |