Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 86.90 | 87.31 | 86.84 | 87.15 | 2,305,564 | +0.52(+0.60%) |
Jan 30, 2020 | 86.78 | 87.01 | 86.54 | 86.63 | 515,153 | -0.03(-0.04%) |
Jan 29, 2020 | 86.28 | 86.76 | 86.28 | 86.67 | 461,652 | +0.59(+0.69%) |
Jan 28, 2020 | 86.44 | 86.44 | 85.93 | 86.07 | 364,917 | -0.49(-0.56%) |
Jan 27, 2020 | 86.23 | 86.56 | 86.10 | 86.56 | 336,288 | +0.92(+1.07%) |
Jan 24, 2020 | 85.51 | 85.89 | 85.42 | 85.65 | 375,772 | +0.35(+0.42%) |
Jan 23, 2020 | 85.23 | 85.40 | 85.12 | 85.29 | 328,257 | +0.40(+0.47%) |
Jan 22, 2020 | 84.86 | 85.04 | 84.75 | 84.89 | 299,905 | +0.30(+0.35%) |
Jan 21, 2020 | 84.32 | 84.77 | 84.20 | 84.60 | 371,710 | +0.53(+0.63%) |
Jan 17, 2020 | 83.77 | 84.09 | 83.71 | 84.07 | 541,530 | -0.24(-0.28%) |
Jan 16, 2020 | 84.28 | 84.43 | 84.05 | 84.31 | 384,679 | +0.03(+0.04%) |
Jan 15, 2020 | 84.23 | 84.42 | 84.03 | 84.28 | 344,506 | +0.48(+0.57%) |
Jan 14, 2020 | 83.71 | 83.86 | 83.64 | 83.80 | 304,042 | +0.16(+0.19%) |
Jan 13, 2020 | 83.64 | 83.69 | 83.40 | 83.64 | 394,509 | -0.23(-0.28%) |
Jan 10, 2020 | 83.50 | 83.95 | 83.49 | 83.87 | 985,570 | +0.59(+0.70%) |
Jan 09, 2020 | 82.66 | 83.39 | 82.64 | 83.29 | 666,535 | +0.35(+0.42%) |
Jan 08, 2020 | 83.37 | 83.62 | 82.83 | 82.94 | 697,193 | -0.36(-0.44%) |
Jan 07, 2020 | 83.53 | 83.62 | 83.25 | 83.30 | 771,048 | -0.33(-0.39%) |
Jan 06, 2020 | 84.20 | 84.44 | 83.54 | 83.63 | 793,377 | -0.44(-0.52%) |
Jan 03, 2020 | 83.53 | 84.12 | 83.48 | 84.07 | 2,272,704 | +0.89(+1.07%) |
Jan 02, 2020 | 83.02 | 83.50 | 83.02 | 83.18 | 2,601,339 | +0.43(+0.52%) |
Dec 31, 2019 | 83.11 | 83.16 | 82.66 | 82.75 | 224,930 | -0.63(-0.75%) |
Dec 30, 2019 | 82.78 | 83.38 | 82.70 | 83.38 | 447,036 | -0.07(-0.08%) |
Dec 27, 2019 | 83.48 | 83.54 | 83.39 | 83.44 | 329,695 | +0.21(+0.26%) |
Dec 26, 2019 | 83.14 | 83.27 | 82.97 | 83.23 | 319,124 | +0.07(+0.09%) |
Dec 24, 2019 | 82.68 | 83.29 | 82.65 | 83.15 | 159,694 | +0.16(+0.20%) |
Dec 23, 2019 | 83.15 | 83.20 | 82.71 | 82.99 | 458,902 | +0.03(+0.03%) |
Dec 20, 2019 | 82.76 | 82.97 | 82.64 | 82.96 | 326,819 | +0.10(+0.12%) |
Dec 19, 2019 | 82.76 | 83.06 | 82.62 | 82.87 | 482,144 | +0.03(+0.04%) |
Dec 18, 2019 | 83.02 | 83.12 | 82.71 | 82.83 | 334,344 | -0.33(-0.39%) |
Dec 17, 2019 | 83.42 | 83.55 | 83.02 | 83.16 | 871,765 | -0.11(-0.13%) |
Dec 16, 2019 | 83.51 | 83.53 | 83.08 | 83.27 | 528,572 | -0.39(-0.46%) |
Dec 13, 2019 | 83.31 | 83.92 | 82.98 | 83.65 | 343,629 | +0.72(+0.87%) |
Dec 12, 2019 | 83.51 | 83.64 | 82.45 | 82.93 | 1,190,627 | -0.80(-0.95%) |
Dec 11, 2019 | 83.61 | 83.96 | 83.52 | 83.73 | 274,728 | +0.46(+0.55%) |
Dec 10, 2019 | 83.46 | 83.60 | 83.08 | 83.27 | 269,935 | +0.04(+0.05%) |
Dec 09, 2019 | 83.49 | 83.54 | 83.14 | 83.23 | 320,839 | +0.12(+0.15%) |
Dec 06, 2019 | 82.93 | 83.48 | 82.91 | 83.10 | 395,156 | -0.30(-0.35%) |
Dec 05, 2019 | 83.19 | 83.49 | 83.10 | 83.40 | 283,177 | -0.23(-0.27%) |
Dec 04, 2019 | 83.74 | 83.80 | 83.20 | 83.63 | 330,939 | -0.32(-0.38%) |
Dec 03, 2019 | 83.48 | 84.25 | 83.37 | 83.95 | 757,730 | +1.18(+1.43%) |
Dec 02, 2019 | 82.76 | 82.86 | 82.53 | 82.77 | 1,820,411 | -0.86(-1.02%) |
Nov 29, 2019 | 83.84 | 83.84 | 83.38 | 83.62 | 274,183 | -0.26(-0.31%) |
Nov 27, 2019 | 83.82 | 83.98 | 83.69 | 83.89 | 337,935 | -0.11(-0.14%) |
Nov 26, 2019 | 83.98 | 84.06 | 83.88 | 84.00 | 250,947 | +0.40(+0.48%) |
Nov 25, 2019 | 83.51 | 83.69 | 83.44 | 83.60 | 1,807,112 | +0.44(+0.53%) |
Nov 22, 2019 | 83.30 | 83.31 | 83.04 | 83.16 | 711,166 | +0.12(+0.15%) |
Nov 21, 2019 | 82.98 | 83.08 | 82.73 | 83.03 | 450,453 | -0.34(-0.40%) |
Nov 20, 2019 | 83.17 | 83.39 | 83.08 | 83.37 | 358,386 | +0.56(+0.67%) |
Nov 19, 2019 | 82.62 | 82.92 | 82.58 | 82.81 | 206,323 | +0.35(+0.43%) |
Nov 18, 2019 | 82.49 | 82.64 | 82.40 | 82.46 | 1,410,570 | +0.23(+0.28%) |
Nov 15, 2019 | 82.17 | 82.40 | 82.10 | 82.23 | 264,901 | -0.02(-0.03%) |
Nov 14, 2019 | 82.24 | 82.46 | 82.14 | 82.26 | 365,997 | +0.72(+0.88%) |
Nov 13, 2019 | 81.76 | 81.83 | 81.46 | 81.54 | 1,210,769 | +0.37(+0.45%) |
Nov 12, 2019 | 81.10 | 81.31 | 80.87 | 81.17 | 237,969 | +0.19(+0.23%) |
Nov 11, 2019 | 81.14 | 81.14 | 80.80 | 80.98 | 195,528 | +0.06(+0.07%) |
Nov 08, 2019 | 81.03 | 81.42 | 80.84 | 80.92 | 245,360 | -0.34(-0.41%) |
Nov 07, 2019 | 81.72 | 81.75 | 80.77 | 81.26 | 676,468 | -0.97(-1.17%) |
Nov 06, 2019 | 82.26 | 82.43 | 82.00 | 82.22 | 376,573 | +0.43(+0.52%) |
Nov 05, 2019 | 81.89 | 81.96 | 81.59 | 81.80 | 618,703 | -0.73(-0.88%) |
Nov 04, 2019 | 82.76 | 82.80 | 82.53 | 82.53 | 390,112 | -0.90(-1.08%) |
Nov 01, 2019 | 83.47 | 83.70 | 83.16 | 83.43 | 466,416 | +0.07(+0.08%) |
Oct 31, 2019 | 82.98 | 83.57 | 82.90 | 83.36 | 333,319 | +0.91(+1.10%) |
Oct 30, 2019 | 81.85 | 82.57 | 81.85 | 82.45 | 375,486 | +0.72(+0.88%) |
Oct 29, 2019 | 81.99 | 81.99 | 81.70 | 81.73 | 405,677 | -0.12(-0.15%) |
Oct 28, 2019 | 82.01 | 82.18 | 81.76 | 81.86 | 353,122 | -0.58(-0.70%) |
Oct 25, 2019 | 82.82 | 82.82 | 82.31 | 82.44 | 479,956 | -0.29(-0.35%) |
Oct 24, 2019 | 82.78 | 83.07 | 82.61 | 82.72 | 343,835 | +0.04(+0.05%) |
Oct 23, 2019 | 82.92 | 83.06 | 82.62 | 82.68 | 859,955 | +0.13(+0.16%) |
Oct 22, 2019 | 82.63 | 82.73 | 82.30 | 82.55 | 938,563 | +0.33(+0.41%) |
Oct 21, 2019 | 82.23 | 82.40 | 82.13 | 82.22 | 269,382 | -0.47(-0.57%) |
Oct 18, 2019 | 82.76 | 82.93 | 82.62 | 82.69 | 245,673 | +0.13(+0.16%) |
Oct 17, 2019 | 82.49 | 82.92 | 82.40 | 82.56 | 440,938 | -0.04(-0.05%) |
Oct 16, 2019 | 82.57 | 82.74 | 82.44 | 82.60 | 380,808 | +0.07(+0.08%) |
Oct 15, 2019 | 82.93 | 83.00 | 82.43 | 82.53 | 250,945 | -0.60(-0.73%) |
Oct 14, 2019 | 83.14 | 83.20 | 82.94 | 83.14 | 224,558 | +0.56(+0.67%) |
Oct 11, 2019 | 82.85 | 82.87 | 82.35 | 82.58 | 400,474 | -0.66(-0.79%) |
Oct 10, 2019 | 83.60 | 83.60 | 83.10 | 83.25 | 271,699 | -0.91(-1.09%) |
Oct 09, 2019 | 84.04 | 84.36 | 83.88 | 84.16 | 387,374 | -0.16(-0.19%) |
Oct 08, 2019 | 84.90 | 84.90 | 84.21 | 84.32 | 374,896 | -0.15(-0.17%) |
Oct 07, 2019 | 84.65 | 84.79 | 84.40 | 84.47 | 303,890 | -0.53(-0.62%) |
Oct 04, 2019 | 84.75 | 85.07 | 84.69 | 85.00 | 394,350 | +0.48(+0.57%) |
Oct 03, 2019 | 84.12 | 84.92 | 84.08 | 84.52 | 746,098 | +0.58(+0.69%) |
Oct 02, 2019 | 83.91 | 84.13 | 83.69 | 83.94 | 470,033 | +0.07(+0.08%) |
Oct 01, 2019 | 82.97 | 84.17 | 82.92 | 83.87 | 635,868 | +0.27(+0.32%) |
Sep 30, 2019 | 83.07 | 83.64 | 83.07 | 83.60 | 491,518 | +0.19(+0.22%) |
Sep 27, 2019 | 83.26 | 83.47 | 83.16 | 83.42 | 257,274 | +0.11(+0.13%) |
Sep 26, 2019 | 83.34 | 83.59 | 83.19 | 83.31 | 169,657 | +0.36(+0.43%) |
Sep 25, 2019 | 83.77 | 83.83 | 82.81 | 82.95 | 268,215 | -0.99(-1.18%) |
Sep 24, 2019 | 83.47 | 84.03 | 83.46 | 83.95 | 283,415 | +0.70(+0.84%) |
Sep 23, 2019 | 83.44 | 83.77 | 83.13 | 83.25 | 270,671 | -0.02(-0.03%) |
Sep 20, 2019 | 82.70 | 83.28 | 82.52 | 83.27 | 239,345 | +0.99(+1.20%) |
Sep 19, 2019 | 82.61 | 82.76 | 82.27 | 82.29 | 254,025 | +0.26(+0.32%) |
Sep 18, 2019 | 82.18 | 82.50 | 81.84 | 82.02 | 332,744 | +0.33(+0.40%) |
Sep 17, 2019 | 81.28 | 81.85 | 81.15 | 81.70 | 243,891 | +0.43(+0.53%) |
Sep 16, 2019 | 81.02 | 81.41 | 80.79 | 81.27 | 290,020 | +0.72(+0.89%) |
Sep 13, 2019 | 81.32 | 81.48 | 80.48 | 80.55 | 506,936 | -1.49(-1.82%) |
Sep 12, 2019 | 82.76 | 82.91 | 81.70 | 82.04 | 500,673 | -0.21(-0.26%) |
Sep 11, 2019 | 82.16 | 82.54 | 82.16 | 82.25 | 331,887 | -0.14(-0.17%) |
Sep 10, 2019 | 83.41 | 83.54 | 82.33 | 82.39 | 242,421 | -1.21(-1.45%) |
Sep 09, 2019 | 84.00 | 84.01 | 83.58 | 83.60 | 210,738 | -1.19(-1.40%) |
Sep 06, 2019 | 84.50 | 84.85 | 84.48 | 84.79 | 580,864 | +0.33(+0.40%) |
Sep 05, 2019 | 84.68 | 84.74 | 83.95 | 84.46 | 531,802 | -1.01(-1.18%) |
Sep 04, 2019 | 85.08 | 85.62 | 85.08 | 85.47 | 413,633 | +0.11(+0.13%) |
Sep 03, 2019 | 85.33 | 85.88 | 84.98 | 85.36 | 612,228 | +0.09(+0.11%) |
Aug 30, 2019 | 85.25 | 85.35 | 84.85 | 85.26 | 300,953 | -0.19(-0.22%) |
Aug 29, 2019 | 85.49 | 85.49 | 84.82 | 85.45 | 400,289 | -0.22(-0.26%) |
Aug 28, 2019 | 86.11 | 86.14 | 85.58 | 85.67 | 1,219,611 | +0.16(+0.19%) |
Aug 27, 2019 | 85.06 | 85.57 | 84.87 | 85.50 | 211,031 | +1.04(+1.23%) |
Aug 26, 2019 | 84.81 | 84.93 | 84.43 | 84.47 | 238,543 | -0.26(-0.31%) |
Aug 23, 2019 | 83.73 | 84.90 | 83.69 | 84.72 | 326,197 | +0.84(+1.00%) |
Aug 22, 2019 | 84.21 | 84.51 | 83.82 | 83.89 | 509,544 | -0.50(-0.59%) |
Aug 21, 2019 | 84.31 | 84.92 | 84.22 | 84.38 | 365,136 | -0.11(-0.12%) |
Aug 20, 2019 | 84.16 | 84.52 | 83.94 | 84.49 | 732,562 | +0.72(+0.86%) |
Aug 19, 2019 | 83.61 | 83.99 | 83.39 | 83.77 | 501,650 | -0.84(-1.00%) |
Aug 16, 2019 | 84.42 | 84.67 | 83.86 | 84.61 | 373,236 | -0.30(-0.35%) |
Aug 15, 2019 | 84.34 | 85.49 | 84.16 | 84.91 | 731,408 | +0.77(+0.92%) |
Aug 14, 2019 | 83.99 | 84.14 | 83.72 | 84.14 | 434,285 | +1.19(+1.43%) |
Aug 13, 2019 | 83.48 | 83.48 | 82.86 | 82.95 | 274,971 | -0.16(-0.20%) |
Aug 12, 2019 | 82.64 | 83.29 | 82.52 | 83.12 | 551,535 | +1.18(+1.44%) |
Aug 09, 2019 | 82.38 | 82.55 | 81.88 | 81.94 | 424,462 | -0.29(-0.36%) |
Aug 08, 2019 | 81.64 | 82.35 | 81.18 | 82.23 | 433,804 | +0.27(+0.33%) |
Aug 07, 2019 | 82.76 | 83.06 | 81.85 | 81.96 | 562,465 | +0.14(+0.17%) |
Aug 06, 2019 | 81.14 | 81.86 | 81.01 | 81.83 | 496,961 | +0.54(+0.67%) |
Aug 05, 2019 | 81.06 | 81.28 | 80.75 | 81.28 | 616,469 | +0.69(+0.86%) |
Aug 02, 2019 | 80.19 | 80.59 | 80.02 | 80.59 | 340,850 | +0.56(+0.70%) |
Aug 01, 2019 | 79.50 | 80.08 | 79.25 | 80.03 | 404,482 | +1.27(+1.62%) |
Jul 31, 2019 | 78.50 | 79.11 | 78.50 | 78.76 | 528,444 | +0.27(+0.34%) |
Jul 30, 2019 | 78.55 | 78.56 | 78.30 | 78.49 | 745,603 | +0.06(+0.08%) |
Jul 29, 2019 | 78.60 | 78.62 | 78.37 | 78.43 | 266,144 | +0.02(+0.02%) |
Jul 26, 2019 | 78.57 | 78.57 | 78.32 | 78.41 | 254,050 | +0.15(+0.19%) |
Jul 25, 2019 | 78.34 | 78.41 | 77.86 | 78.26 | 658,238 | -0.23(-0.29%) |
Jul 24, 2019 | 78.47 | 78.57 | 78.34 | 78.49 | 233,453 | +0.21(+0.27%) |
Jul 23, 2019 | 78.41 | 78.41 | 78.06 | 78.28 | 196,521 | -0.12(-0.15%) |
Jul 22, 2019 | 78.62 | 78.62 | 78.37 | 78.40 | 353,426 | +0.23(+0.29%) |
Jul 19, 2019 | 78.25 | 78.32 | 78.08 | 78.17 | 223,421 | -0.23(-0.29%) |
Jul 18, 2019 | 78.11 | 78.47 | 77.88 | 78.40 | 254,794 | +0.23(+0.29%) |
Jul 17, 2019 | 77.76 | 78.26 | 77.75 | 78.17 | 363,976 | +0.67(+0.87%) |
Jul 16, 2019 | 77.42 | 77.50 | 77.25 | 77.50 | 280,573 | -0.28(-0.35%) |
Jul 15, 2019 | 77.54 | 77.81 | 77.53 | 77.78 | 286,183 | +0.29(+0.38%) |
Jul 12, 2019 | 77.28 | 77.53 | 77.15 | 77.49 | 250,222 | +0.08(+0.10%) |
Jul 11, 2019 | 78.03 | 78.03 | 77.14 | 77.41 | 519,418 | -0.69(-0.88%) |
Jul 10, 2019 | 78.44 | 78.45 | 78.00 | 78.09 | 259,062 | -0.35(-0.44%) |
Jul 09, 2019 | 78.55 | 78.55 | 78.22 | 78.44 | 319,465 | -0.10(-0.12%) |
Jul 08, 2019 | 78.78 | 78.81 | 78.54 | 78.54 | 259,728 | -0.02(-0.03%) |
Jul 05, 2019 | 78.64 | 78.64 | 77.98 | 78.56 | 909,123 | -0.82(-1.03%) |
Jul 03, 2019 | 79.15 | 79.38 | 79.09 | 79.38 | 531,814 | +0.39(+0.49%) |
Jul 02, 2019 | 78.60 | 79.04 | 78.60 | 78.99 | 643,853 | +0.40(+0.52%) |
Jul 01, 2019 | 78.60 | 78.74 | 78.21 | 78.59 | 766,060 | +0.23(+0.29%) |
Jun 28, 2019 | 78.29 | 78.47 | 78.17 | 78.36 | 594,928 | +0.04(+0.05%) |
Jun 27, 2019 | 77.97 | 78.38 | 77.84 | 78.32 | 317,831 | +0.61(+0.78%) |
Jun 26, 2019 | 78.04 | 78.10 | 77.64 | 77.71 | 393,260 | -0.31(-0.40%) |
Jun 25, 2019 | 78.21 | 78.27 | 78.02 | 78.03 | 360,436 | -0.09(-0.11%) |
Jun 24, 2019 | 77.96 | 78.18 | 77.89 | 78.12 | 293,729 | +0.42(+0.54%) |
Jun 21, 2019 | 78.21 | 78.23 | 77.61 | 77.70 | 365,528 | -0.78(-1.00%) |
Jun 20, 2019 | 78.23 | 78.48 | 78.09 | 78.48 | 454,949 | +0.60(+0.77%) |
Jun 19, 2019 | 77.25 | 77.88 | 77.07 | 77.88 | 493,799 | +0.48(+0.63%) |
Jun 18, 2019 | 77.57 | 77.69 | 77.26 | 77.40 | 333,022 | +0.52(+0.67%) |
Jun 17, 2019 | 76.77 | 76.88 | 76.64 | 76.88 | 637,305 | +0.16(+0.21%) |
Jun 14, 2019 | 76.62 | 76.87 | 76.57 | 76.72 | 218,747 | +0.02(+0.03%) |
Jun 13, 2019 | 76.53 | 76.72 | 76.48 | 76.70 | 177,759 | +0.28(+0.37%) |
Jun 12, 2019 | 76.32 | 76.42 | 76.20 | 76.41 | 233,726 | +0.06(+0.08%) |
Jun 11, 2019 | 76.40 | 76.41 | 76.24 | 76.35 | 506,093 | -0.05(-0.06%) |
Jun 10, 2019 | 76.48 | 76.49 | 76.30 | 76.40 | 457,863 | -0.44(-0.58%) |
Jun 07, 2019 | 76.81 | 77.03 | 76.73 | 76.84 | 314,496 | +0.55(+0.72%) |
Jun 06, 2019 | 76.34 | 76.54 | 76.06 | 76.29 | 543,748 | +0.28(+0.37%) |
Jun 05, 2019 | 76.24 | 76.34 | 75.94 | 76.01 | 1,859,881 | -0.31(-0.41%) |
Jun 04, 2019 | 76.51 | 76.53 | 76.09 | 76.32 | 886,247 | -0.40(-0.53%) |
Jun 03, 2019 | 76.54 | 76.79 | 76.31 | 76.73 | 578,703 | +0.42(+0.55%) |
May 31, 2019 | 75.86 | 76.32 | 75.86 | 76.31 | 1,062,233 | +0.47(+0.63%) |
May 30, 2019 | 75.52 | 75.86 | 75.34 | 75.83 | 527,182 | +0.50(+0.66%) |
May 29, 2019 | 75.51 | 75.60 | 75.31 | 75.33 | 557,686 | +0.10(+0.13%) |
May 28, 2019 | 74.99 | 75.36 | 74.99 | 75.23 | 775,277 | +0.42(+0.56%) |
May 24, 2019 | 74.76 | 74.82 | 74.61 | 74.82 | 191,077 | +0.18(+0.24%) |
May 23, 2019 | 74.35 | 74.88 | 74.35 | 74.64 | 1,560,696 | +0.48(+0.65%) |
May 22, 2019 | 73.92 | 74.17 | 73.90 | 74.16 | 119,926 | +0.25(+0.34%) |
May 21, 2019 | 73.94 | 73.95 | 73.82 | 73.91 | 149,336 | +0.00(+0.00%) |
May 20, 2019 | 74.06 | 74.21 | 73.87 | 73.91 | 170,320 | -0.20(-0.27%) |
May 17, 2019 | 74.23 | 74.23 | 73.98 | 74.11 | 171,448 | +0.16(+0.22%) |
May 16, 2019 | 74.07 | 74.07 | 73.91 | 73.95 | 175,333 | -0.20(-0.27%) |
May 15, 2019 | 74.20 | 74.20 | 73.94 | 74.15 | 379,438 | +0.32(+0.44%) |
May 14, 2019 | 73.87 | 73.89 | 73.71 | 73.83 | 159,034 | -0.06(-0.09%) |
May 13, 2019 | 73.69 | 73.90 | 73.63 | 73.89 | 244,131 | +0.32(+0.44%) |
May 10, 2019 | 73.53 | 73.67 | 73.47 | 73.57 | 291,213 | -0.02(-0.02%) |
May 09, 2019 | 73.75 | 73.79 | 73.36 | 73.58 | 306,819 | +0.16(+0.22%) |
May 08, 2019 | 73.93 | 73.93 | 73.42 | 73.42 | 263,860 | -0.39(-0.53%) |
May 07, 2019 | 73.62 | 73.88 | 73.59 | 73.82 | 281,701 | +0.26(+0.35%) |
May 06, 2019 | 73.58 | 73.62 | 73.43 | 73.56 | 251,136 | +0.25(+0.34%) |
May 03, 2019 | 73.29 | 73.48 | 73.25 | 73.31 | 203,998 | +0.24(+0.33%) |
May 02, 2019 | 73.46 | 73.46 | 72.96 | 73.07 | 239,293 | -0.44(-0.60%) |
May 01, 2019 | 73.48 | 73.84 | 73.34 | 73.51 | 665,251 | +0.25(+0.35%) |
Apr 30, 2019 | 73.05 | 73.31 | 73.03 | 73.26 | 278,773 | +0.20(+0.27%) |
Apr 29, 2019 | 73.22 | 73.23 | 72.95 | 73.06 | 458,957 | -0.42(-0.57%) |
Apr 26, 2019 | 73.48 | 73.56 | 73.39 | 73.48 | 209,974 | +0.30(+0.42%) |
Apr 25, 2019 | 73.26 | 73.26 | 73.03 | 73.17 | 277,291 | -0.13(-0.18%) |
Apr 24, 2019 | 72.96 | 73.30 | 72.96 | 73.30 | 172,023 | +0.56(+0.77%) |
Apr 23, 2019 | 72.66 | 72.74 | 72.59 | 72.74 | 182,207 | +0.28(+0.39%) |
Apr 22, 2019 | 72.62 | 72.62 | 72.45 | 72.46 | 314,480 | -0.30(-0.41%) |
Apr 18, 2019 | 72.83 | 72.83 | 72.69 | 72.75 | 219,943 | +0.22(+0.30%) |
Apr 17, 2019 | 72.62 | 72.71 | 72.53 | 72.54 | 277,999 | -0.02(-0.03%) |
Apr 16, 2019 | 72.74 | 72.76 | 72.54 | 72.56 | 372,585 | -0.34(-0.46%) |
Apr 15, 2019 | 72.97 | 73.06 | 72.89 | 72.90 | 353,757 | -0.02(-0.03%) |
Apr 12, 2019 | 72.95 | 73.07 | 72.87 | 72.92 | 334,214 | -0.20(-0.27%) |
Apr 11, 2019 | 73.33 | 73.35 | 73.05 | 73.12 | 570,378 | -0.31(-0.43%) |
Apr 10, 2019 | 73.33 | 73.47 | 73.27 | 73.43 | 304,165 | +0.26(+0.35%) |
Apr 09, 2019 | 73.14 | 73.31 | 73.04 | 73.18 | 7,387,133 | +0.30(+0.42%) |
Apr 08, 2019 | 72.91 | 72.96 | 72.75 | 72.87 | 229,133 | -0.10(-0.13%) |
Apr 05, 2019 | 72.81 | 73.07 | 72.80 | 72.97 | 636,028 | +0.14(+0.19%) |
Apr 04, 2019 | 72.73 | 72.87 | 72.68 | 72.83 | 216,973 | +0.14(+0.20%) |
Apr 03, 2019 | 72.71 | 72.82 | 72.63 | 72.69 | 207,675 | -0.37(-0.51%) |
Apr 02, 2019 | 73.08 | 73.14 | 72.94 | 73.06 | 439,663 | +0.06(+0.08%) |
Apr 01, 2019 | 73.36 | 73.51 | 72.89 | 73.00 | 583,748 | -0.70(-0.95%) |
Mar 29, 2019 | 73.39 | 73.73 | 73.39 | 73.70 | 306,169 | -0.03(-0.04%) |
Mar 28, 2019 | 73.61 | 73.76 | 73.50 | 73.73 | 113,304 | +0.19(+0.26%) |
Mar 27, 2019 | 73.20 | 73.61 | 73.20 | 73.54 | 463,293 | +0.51(+0.70%) |
Mar 26, 2019 | 72.96 | 73.17 | 72.88 | 73.03 | 204,188 | -0.01(-0.01%) |
Mar 25, 2019 | 72.85 | 73.39 | 72.71 | 73.04 | 151,098 | +0.14(+0.19%) |
Mar 22, 2019 | 72.52 | 73.00 | 72.47 | 72.90 | 178,526 | +0.86(+1.19%) |
Mar 21, 2019 | 71.90 | 72.06 | 71.87 | 72.05 | 150,126 | +0.28(+0.39%) |
Mar 20, 2019 | 71.33 | 71.93 | 71.29 | 71.77 | 218,039 | +0.53(+0.74%) |
Mar 19, 2019 | 71.01 | 71.26 | 70.99 | 71.24 | 268,241 | -0.02(-0.03%) |
Mar 18, 2019 | 71.21 | 71.32 | 71.19 | 71.26 | 181,925 | +0.00(+0.00%) |
Mar 15, 2019 | 71.24 | 71.32 | 71.12 | 71.26 | 265,913 | +0.38(+0.54%) |
Mar 14, 2019 | 71.22 | 71.22 | 70.74 | 70.88 | 1,337,542 | -0.38(-0.54%) |
Mar 13, 2019 | 71.24 | 71.32 | 71.13 | 71.26 | 221,343 | -0.11(-0.16%) |
Mar 12, 2019 | 71.11 | 71.49 | 71.08 | 71.37 | 190,957 | +0.35(+0.50%) |
Mar 11, 2019 | 70.97 | 71.05 | 70.89 | 71.02 | 446,295 | +0.05(+0.07%) |
Mar 08, 2019 | 70.81 | 70.98 | 70.62 | 70.97 | 127,018 | +0.12(+0.17%) |
Mar 07, 2019 | 70.73 | 70.89 | 70.73 | 70.85 | 143,357 | +0.32(+0.45%) |
Mar 06, 2019 | 70.36 | 70.61 | 70.33 | 70.53 | 470,947 | +0.23(+0.33%) |
Mar 05, 2019 | 70.13 | 70.30 | 70.05 | 70.30 | 292,435 | +0.02(+0.02%) |
Mar 04, 2019 | 70.11 | 70.32 | 70.07 | 70.29 | 228,500 | +0.36(+0.51%) |
Mar 01, 2019 | 70.18 | 70.27 | 69.90 | 69.93 | 415,935 | -0.35(-0.50%) |
Feb 28, 2019 | 70.49 | 70.50 | 70.13 | 70.28 | 282,990 | -0.10(-0.15%) |
Feb 27, 2019 | 70.69 | 70.72 | 70.27 | 70.38 | 246,517 | -0.57(-0.81%) |
Feb 26, 2019 | 71.00 | 71.03 | 70.82 | 70.95 | 245,594 | +0.21(+0.29%) |
Feb 25, 2019 | 70.67 | 70.78 | 70.61 | 70.75 | 401,601 | -0.07(-0.10%) |
Feb 22, 2019 | 70.76 | 70.97 | 70.72 | 70.82 | 360,875 | +0.38(+0.54%) |
Feb 21, 2019 | 70.55 | 70.56 | 70.38 | 70.44 | 405,878 | -0.48(-0.67%) |
Feb 20, 2019 | 70.95 | 70.96 | 70.75 | 70.91 | 487,934 | -0.12(-0.17%) |
Feb 19, 2019 | 71.18 | 71.22 | 70.81 | 71.03 | 8,535,173 | +0.05(+0.07%) |
Feb 15, 2019 | 70.83 | 71.01 | 70.75 | 70.99 | 359,119 | +0.22(+0.30%) |
Feb 14, 2019 | 71.06 | 71.06 | 70.75 | 70.77 | 199,832 | +0.11(+0.16%) |
Feb 13, 2019 | 70.71 | 70.76 | 70.60 | 70.66 | 175,170 | -0.18(-0.26%) |
Feb 12, 2019 | 70.99 | 70.99 | 70.72 | 70.84 | 279,868 | -0.12(-0.17%) |
Feb 11, 2019 | 70.95 | 71.07 | 70.91 | 70.96 | 993,798 | -0.11(-0.16%) |
Feb 08, 2019 | 71.07 | 71.14 | 70.95 | 71.07 | 425,348 | +0.21(+0.29%) |
Feb 07, 2019 | 70.87 | 70.89 | 70.65 | 70.87 | 455,670 | +0.18(+0.25%) |
Feb 06, 2019 | 70.95 | 70.95 | 70.55 | 70.69 | 276,234 | -0.10(-0.15%) |
Feb 05, 2019 | 70.56 | 70.95 | 70.56 | 70.79 | 284,370 | +0.42(+0.60%) |
Feb 04, 2019 | 70.36 | 70.47 | 70.12 | 70.37 | 2,287,221 | -0.18(-0.26%) |