Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 73.70 | 74.29 | 73.31 | 73.53 | 882,912 | +0.14(+0.18%) |
Nov 27, 2019 | 73.17 | 73.53 | 73.03 | 73.40 | 1,190,607 | +0.24(+0.33%) |
Nov 26, 2019 | 72.86 | 73.20 | 72.66 | 73.16 | 2,438,006 | +0.34(+0.47%) |
Nov 25, 2019 | 72.87 | 73.12 | 72.50 | 72.81 | 1,312,412 | -0.13(-0.17%) |
Nov 22, 2019 | 73.35 | 73.58 | 72.52 | 72.94 | 2,215,197 | -0.53(-0.73%) |
Nov 21, 2019 | 73.20 | 73.65 | 73.05 | 73.47 | 1,703,462 | -0.41(-0.56%) |
Nov 20, 2019 | 73.79 | 74.05 | 73.25 | 73.89 | 1,628,068 | +0.36(+0.49%) |
Nov 19, 2019 | 73.80 | 73.84 | 73.03 | 73.53 | 2,198,622 | -0.50(-0.67%) |
Nov 18, 2019 | 74.47 | 75.03 | 73.87 | 74.03 | 1,343,681 | -0.22(-0.30%) |
Nov 15, 2019 | 73.88 | 74.25 | 73.76 | 74.25 | 1,331,694 | +0.41(+0.56%) |
Nov 14, 2019 | 73.20 | 74.01 | 73.16 | 73.83 | 2,006,423 | -0.22(-0.30%) |
Nov 13, 2019 | 73.58 | 74.30 | 73.42 | 74.05 | 2,359,253 | +0.91(+1.25%) |
Nov 12, 2019 | 73.57 | 73.73 | 72.87 | 73.14 | 1,684,222 | -0.29(-0.39%) |
Nov 11, 2019 | 73.77 | 73.84 | 73.29 | 73.42 | 1,443,623 | -0.35(-0.48%) |
Nov 08, 2019 | 73.17 | 73.78 | 72.94 | 73.78 | 1,670,890 | +0.59(+0.80%) |
Nov 07, 2019 | 73.78 | 73.97 | 72.66 | 73.19 | 2,767,756 | -1.17(-1.58%) |
Nov 06, 2019 | 74.38 | 74.83 | 73.91 | 74.36 | 2,173,777 | +0.25(+0.34%) |
Nov 05, 2019 | 74.77 | 74.93 | 73.44 | 74.11 | 3,372,283 | -1.34(-1.78%) |
Nov 04, 2019 | 76.21 | 76.41 | 75.16 | 75.45 | 2,799,233 | -1.01(-1.32%) |
Nov 01, 2019 | 77.40 | 77.54 | 76.32 | 76.46 | 1,914,952 | -0.92(-1.19%) |
Oct 31, 2019 | 76.97 | 77.44 | 76.67 | 77.38 | 2,737,076 | +0.47(+0.61%) |
Oct 30, 2019 | 76.76 | 77.23 | 76.33 | 76.92 | 1,439,297 | +0.20(+0.26%) |
Oct 29, 2019 | 76.30 | 76.81 | 76.07 | 76.71 | 1,558,038 | +0.28(+0.36%) |
Oct 28, 2019 | 77.97 | 78.22 | 76.43 | 76.44 | 2,119,718 | -1.87(-2.39%) |
Oct 25, 2019 | 79.60 | 79.66 | 77.96 | 78.31 | 1,548,621 | -0.81(-1.03%) |
Oct 24, 2019 | 78.79 | 79.23 | 78.47 | 79.12 | 1,237,966 | +0.50(+0.63%) |
Oct 23, 2019 | 78.34 | 78.94 | 78.08 | 78.63 | 1,751,189 | +0.35(+0.45%) |
Oct 22, 2019 | 77.77 | 78.32 | 77.54 | 78.27 | 1,488,120 | +0.50(+0.65%) |
Oct 21, 2019 | 76.91 | 77.82 | 76.78 | 77.77 | 2,531,200 | +1.00(+1.30%) |
Oct 18, 2019 | 76.50 | 76.89 | 76.13 | 76.77 | 1,352,705 | +0.16(+0.21%) |
Oct 17, 2019 | 76.24 | 76.80 | 76.20 | 76.61 | 1,309,326 | +0.39(+0.51%) |
Oct 16, 2019 | 76.02 | 76.30 | 75.74 | 76.23 | 1,543,334 | +0.08(+0.11%) |
Oct 15, 2019 | 76.52 | 76.84 | 76.05 | 76.14 | 1,838,817 | -0.43(-0.56%) |
Oct 14, 2019 | 77.49 | 77.49 | 76.55 | 76.57 | 1,223,887 | -0.81(-1.05%) |
Oct 11, 2019 | 77.91 | 78.02 | 77.14 | 77.38 | 1,576,269 | -0.70(-0.89%) |
Oct 10, 2019 | 78.28 | 78.45 | 77.65 | 78.08 | 1,406,165 | -0.26(-0.33%) |
Oct 09, 2019 | 78.16 | 78.66 | 78.01 | 78.34 | 1,033,039 | +0.30(+0.39%) |
Oct 08, 2019 | 78.74 | 78.80 | 77.92 | 78.04 | 1,792,863 | -0.72(-0.92%) |
Oct 07, 2019 | 78.75 | 78.97 | 78.47 | 78.76 | 1,067,919 | -0.23(-0.30%) |
Oct 04, 2019 | 78.30 | 79.07 | 77.90 | 79.00 | 1,376,658 | +0.94(+1.20%) |
Oct 03, 2019 | 77.86 | 78.12 | 77.54 | 78.06 | 2,147,960 | +0.29(+0.38%) |
Oct 02, 2019 | 78.77 | 79.09 | 77.69 | 77.76 | 2,012,088 | -1.20(-1.52%) |
Oct 01, 2019 | 79.02 | 79.28 | 78.56 | 78.96 | 1,459,341 | -0.31(-0.39%) |
Sep 30, 2019 | 79.40 | 79.69 | 78.89 | 79.27 | 1,791,447 | -0.13(-0.16%) |
Sep 27, 2019 | 79.42 | 79.58 | 78.81 | 79.40 | 1,383,332 | -0.03(-0.03%) |
Sep 26, 2019 | 79.18 | 79.68 | 78.87 | 79.42 | 1,495,698 | +0.55(+0.70%) |
Sep 25, 2019 | 78.58 | 78.95 | 78.33 | 78.87 | 1,457,530 | +0.03(+0.03%) |
Sep 24, 2019 | 77.99 | 78.99 | 77.80 | 78.84 | 2,455,194 | +1.02(+1.30%) |
Sep 23, 2019 | 78.27 | 78.31 | 77.61 | 77.83 | 1,623,260 | +0.29(+0.38%) |
Sep 20, 2019 | 77.35 | 77.64 | 76.70 | 77.54 | 4,274,053 | +0.44(+0.57%) |
Sep 19, 2019 | 77.01 | 77.18 | 76.71 | 77.10 | 1,200,064 | +0.34(+0.44%) |
Sep 18, 2019 | 76.59 | 76.90 | 76.10 | 76.76 | 1,359,439 | +0.46(+0.60%) |
Sep 17, 2019 | 75.56 | 76.74 | 75.56 | 76.30 | 1,482,624 | +0.84(+1.11%) |
Sep 16, 2019 | 75.43 | 75.70 | 75.09 | 75.46 | 1,488,712 | +0.10(+0.13%) |
Sep 13, 2019 | 74.98 | 75.71 | 74.81 | 75.36 | 2,146,619 | -0.32(-0.42%) |
Sep 12, 2019 | 75.92 | 76.25 | 75.19 | 75.68 | 2,020,780 | +0.22(+0.29%) |
Sep 11, 2019 | 74.68 | 75.59 | 74.38 | 75.46 | 1,765,436 | +0.50(+0.67%) |
Sep 10, 2019 | 75.82 | 75.85 | 74.33 | 74.96 | 2,608,358 | -0.89(-1.17%) |
Sep 09, 2019 | 76.10 | 76.18 | 75.54 | 75.85 | 2,713,075 | -0.63(-0.82%) |
Sep 06, 2019 | 76.45 | 76.85 | 76.14 | 76.48 | 2,664,535 | +0.22(+0.29%) |
Sep 05, 2019 | 75.74 | 76.37 | 75.29 | 76.26 | 3,065,538 | +0.03(+0.03%) |
Sep 04, 2019 | 76.19 | 76.46 | 75.68 | 76.24 | 1,517,517 | +0.18(+0.23%) |
Sep 03, 2019 | 74.60 | 76.10 | 74.41 | 76.06 | 2,389,825 | +1.46(+1.96%) |
Aug 30, 2019 | 74.30 | 74.78 | 73.77 | 74.60 | 2,048,780 | +0.63(+0.85%) |
Aug 29, 2019 | 73.99 | 74.04 | 73.44 | 73.97 | 3,234,362 | +0.32(+0.43%) |
Aug 28, 2019 | 73.95 | 74.28 | 73.30 | 73.65 | 1,986,442 | -0.23(-0.31%) |
Aug 27, 2019 | 74.05 | 74.52 | 73.83 | 73.88 | 1,722,463 | +0.23(+0.31%) |
Aug 26, 2019 | 73.23 | 73.69 | 72.85 | 73.65 | 1,143,665 | +0.72(+0.99%) |
Aug 23, 2019 | 74.25 | 74.51 | 72.59 | 72.93 | 2,092,278 | -1.12(-1.51%) |
Aug 22, 2019 | 73.99 | 74.41 | 73.64 | 74.05 | 1,759,614 | -0.03(-0.05%) |
Aug 21, 2019 | 73.59 | 74.13 | 73.52 | 74.08 | 1,843,583 | +0.44(+0.59%) |
Aug 20, 2019 | 74.20 | 74.25 | 73.45 | 73.64 | 1,207,186 | -0.32(-0.43%) |
Aug 19, 2019 | 73.18 | 74.25 | 72.95 | 73.96 | 1,294,103 | +0.79(+1.08%) |
Aug 16, 2019 | 72.96 | 73.39 | 72.79 | 73.17 | 1,445,539 | +0.19(+0.26%) |
Aug 15, 2019 | 71.97 | 73.25 | 71.90 | 72.98 | 1,423,669 | +0.84(+1.16%) |
Aug 14, 2019 | 72.84 | 73.37 | 71.93 | 72.14 | 1,904,369 | -0.65(-0.90%) |
Aug 13, 2019 | 72.79 | 73.01 | 72.15 | 72.79 | 1,574,841 | +0.03(+0.03%) |
Aug 12, 2019 | 72.64 | 72.95 | 72.24 | 72.77 | 1,924,893 | +0.17(+0.23%) |
Aug 09, 2019 | 72.83 | 73.12 | 72.35 | 72.60 | 1,183,246 | -0.22(-0.31%) |
Aug 08, 2019 | 72.27 | 72.98 | 71.92 | 72.83 | 1,813,085 | +0.39(+0.54%) |
Aug 07, 2019 | 72.03 | 72.85 | 71.00 | 72.44 | 1,689,233 | +0.36(+0.50%) |
Aug 06, 2019 | 71.08 | 72.31 | 70.27 | 72.08 | 2,055,005 | +0.96(+1.35%) |
Aug 05, 2019 | 71.79 | 72.07 | 70.55 | 71.12 | 3,041,482 | -0.54(-0.75%) |
Aug 02, 2019 | 72.45 | 72.71 | 71.52 | 71.66 | 2,811,546 | +0.17(+0.23%) |
Aug 01, 2019 | 70.54 | 71.97 | 70.38 | 71.50 | 1,637,860 | +0.81(+1.14%) |
Jul 31, 2019 | 71.02 | 71.46 | 70.24 | 70.69 | 3,506,054 | -0.37(-0.52%) |
Jul 30, 2019 | 71.87 | 72.24 | 70.69 | 71.06 | 2,218,755 | -1.05(-1.45%) |
Jul 29, 2019 | 72.00 | 72.25 | 71.54 | 72.10 | 1,379,083 | +0.27(+0.37%) |
Jul 26, 2019 | 71.57 | 72.09 | 71.30 | 71.84 | 1,320,740 | +0.21(+0.29%) |
Jul 25, 2019 | 72.05 | 72.43 | 71.34 | 71.63 | 1,337,688 | -0.37(-0.51%) |
Jul 24, 2019 | 72.24 | 72.47 | 71.56 | 72.00 | 2,197,659 | +0.02(+0.02%) |
Jul 23, 2019 | 72.04 | 72.24 | 71.59 | 71.98 | 1,736,464 | -0.26(-0.36%) |
Jul 22, 2019 | 72.79 | 72.87 | 71.75 | 72.24 | 1,783,546 | -0.35(-0.48%) |
Jul 19, 2019 | 73.44 | 73.66 | 72.47 | 72.59 | 1,716,037 | -0.92(-1.26%) |
Jul 18, 2019 | 72.85 | 73.65 | 72.43 | 73.51 | 1,599,680 | +0.63(+0.87%) |
Jul 17, 2019 | 73.32 | 73.55 | 72.84 | 72.88 | 1,652,773 | -0.19(-0.26%) |
Jul 16, 2019 | 73.54 | 73.74 | 72.59 | 73.07 | 1,604,670 | -0.61(-0.82%) |
Jul 15, 2019 | 73.51 | 74.00 | 73.24 | 73.68 | 1,684,882 | -0.34(-0.46%) |
Jul 12, 2019 | 74.28 | 74.28 | 73.42 | 74.02 | 1,529,626 | -0.23(-0.31%) |
Jul 11, 2019 | 74.14 | 74.55 | 73.45 | 74.25 | 1,209,813 | +0.11(+0.15%) |
Jul 10, 2019 | 74.08 | 74.40 | 73.73 | 74.14 | 1,257,689 | +0.32(+0.44%) |
Jul 09, 2019 | 73.90 | 74.07 | 73.29 | 73.82 | 1,606,808 | -0.12(-0.16%) |
Jul 08, 2019 | 74.16 | 74.35 | 73.44 | 73.93 | 1,523,167 | +0.04(+0.06%) |
Jul 05, 2019 | 73.55 | 73.93 | 72.68 | 73.89 | 1,475,061 | -0.35(-0.47%) |
Jul 03, 2019 | 73.82 | 74.69 | 73.82 | 74.24 | 839,389 | +0.67(+0.92%) |
Jul 02, 2019 | 72.94 | 73.93 | 72.85 | 73.57 | 1,546,520 | +0.88(+1.21%) |
Jul 01, 2019 | 72.87 | 72.92 | 72.00 | 72.69 | 1,596,310 | -0.27(-0.37%) |
Jun 28, 2019 | 72.52 | 73.32 | 72.39 | 72.95 | 3,134,370 | +0.35(+0.48%) |
Jun 27, 2019 | 72.79 | 73.14 | 72.29 | 72.60 | 2,148,417 | -0.04(-0.06%) |
Jun 26, 2019 | 73.78 | 73.86 | 72.58 | 72.64 | 1,831,872 | -1.36(-1.83%) |
Jun 25, 2019 | 74.67 | 74.79 | 73.86 | 74.00 | 1,311,457 | -0.59(-0.79%) |
Jun 24, 2019 | 74.27 | 75.26 | 74.09 | 74.59 | 1,693,567 | +0.37(+0.49%) |
Jun 21, 2019 | 74.00 | 74.40 | 73.36 | 74.23 | 4,313,289 | +0.27(+0.37%) |
Jun 20, 2019 | 74.01 | 74.37 | 73.39 | 73.95 | 2,863,927 | +0.00(+0.00%) |
Jun 19, 2019 | 73.22 | 74.30 | 72.97 | 73.95 | 1,813,426 | +0.67(+0.92%) |
Jun 18, 2019 | 74.02 | 74.02 | 72.49 | 73.28 | 2,245,545 | -0.05(-0.07%) |
Jun 17, 2019 | 73.58 | 73.84 | 72.91 | 73.33 | 2,160,447 | -0.34(-0.46%) |
Jun 14, 2019 | 73.19 | 74.01 | 73.16 | 73.67 | 1,875,526 | +0.63(+0.87%) |
Jun 13, 2019 | 73.12 | 73.45 | 72.43 | 73.04 | 3,241,623 | +0.05(+0.07%) |
Jun 12, 2019 | 72.45 | 73.08 | 72.45 | 72.99 | 1,278,058 | +0.83(+1.15%) |
Jun 11, 2019 | 72.50 | 72.93 | 71.65 | 72.15 | 2,055,666 | -0.42(-0.58%) |
Jun 10, 2019 | 73.19 | 73.29 | 72.16 | 72.58 | 1,904,606 | -0.90(-1.22%) |
Jun 07, 2019 | 74.76 | 75.31 | 73.27 | 73.48 | 2,563,239 | -0.99(-1.33%) |
Jun 06, 2019 | 74.58 | 74.70 | 74.10 | 74.47 | 1,736,850 | +0.15(+0.20%) |
Jun 05, 2019 | 73.26 | 74.51 | 72.89 | 74.32 | 1,962,178 | +1.49(+2.04%) |
Jun 04, 2019 | 72.69 | 72.92 | 71.18 | 72.83 | 2,066,571 | +0.13(+0.18%) |
Jun 03, 2019 | 71.81 | 72.81 | 71.59 | 72.69 | 1,807,460 | +0.89(+1.24%) |
May 31, 2019 | 71.02 | 71.87 | 70.92 | 71.80 | 2,158,207 | +0.87(+1.23%) |
May 30, 2019 | 71.22 | 71.58 | 70.76 | 70.93 | 1,745,101 | -0.30(-0.42%) |
May 29, 2019 | 72.35 | 72.50 | 71.01 | 71.23 | 2,384,886 | -0.95(-1.31%) |
May 28, 2019 | 73.62 | 73.62 | 72.18 | 72.18 | 3,639,148 | -1.16(-1.58%) |
May 24, 2019 | 73.55 | 73.98 | 73.29 | 73.34 | 1,321,341 | -0.20(-0.27%) |
May 23, 2019 | 72.94 | 73.56 | 72.68 | 73.54 | 1,614,548 | +0.72(+0.98%) |
May 22, 2019 | 72.30 | 72.97 | 71.97 | 72.82 | 1,338,373 | +0.69(+0.96%) |
May 21, 2019 | 72.59 | 72.96 | 72.07 | 72.13 | 3,702,739 | -0.27(-0.37%) |
May 20, 2019 | 72.53 | 72.93 | 72.23 | 72.40 | 1,582,481 | +0.06(+0.08%) |
May 17, 2019 | 71.58 | 72.66 | 71.58 | 72.34 | 2,168,543 | +0.47(+0.66%) |
May 16, 2019 | 70.97 | 71.96 | 70.72 | 71.86 | 1,792,406 | +0.72(+1.01%) |
May 15, 2019 | 70.81 | 71.43 | 70.58 | 71.15 | 2,075,711 | +0.51(+0.72%) |
May 14, 2019 | 71.18 | 71.21 | 70.49 | 70.64 | 2,560,423 | -0.33(-0.47%) |
May 13, 2019 | 70.15 | 71.10 | 70.11 | 70.97 | 3,305,758 | +0.61(+0.87%) |
May 10, 2019 | 69.29 | 70.36 | 69.19 | 70.36 | 3,222,176 | +1.07(+1.55%) |
May 09, 2019 | 69.29 | 69.70 | 68.97 | 69.29 | 9,016,110 | +0.06(+0.08%) |
May 08, 2019 | 69.74 | 69.91 | 69.01 | 69.23 | 10,641,159 | -1.06(-1.50%) |
May 07, 2019 | 70.50 | 70.72 | 70.07 | 70.29 | 1,571,036 | -0.17(-0.25%) |
May 06, 2019 | 71.23 | 71.23 | 70.25 | 70.46 | 1,654,086 | -0.50(-0.71%) |
May 03, 2019 | 70.60 | 71.35 | 70.60 | 70.96 | 2,086,249 | +0.72(+1.02%) |
May 02, 2019 | 70.39 | 70.65 | 69.83 | 70.25 | 1,802,582 | -0.06(-0.08%) |
May 01, 2019 | 70.76 | 71.06 | 70.25 | 70.30 | 1,534,783 | -0.77(-1.08%) |
Apr 30, 2019 | 69.77 | 71.13 | 69.64 | 71.07 | 2,862,749 | +1.39(+1.99%) |
Apr 29, 2019 | 69.89 | 70.03 | 69.38 | 69.69 | 1,617,433 | -0.40(-0.58%) |
Apr 26, 2019 | 70.42 | 70.86 | 70.01 | 70.09 | 3,683,820 | +0.37(+0.53%) |
Apr 25, 2019 | 69.44 | 70.09 | 69.26 | 69.72 | 1,845,873 | +0.16(+0.24%) |
Apr 24, 2019 | 69.66 | 69.91 | 69.26 | 69.55 | 2,139,155 | +0.11(+0.15%) |
Apr 23, 2019 | 69.24 | 69.56 | 68.86 | 69.45 | 1,706,072 | +0.27(+0.39%) |
Apr 22, 2019 | 68.97 | 69.28 | 68.94 | 69.17 | 1,573,591 | +0.21(+0.30%) |
Apr 18, 2019 | 69.22 | 69.48 | 68.90 | 68.97 | 1,717,831 | -0.24(-0.35%) |
Apr 17, 2019 | 69.09 | 69.43 | 68.79 | 69.21 | 1,596,587 | +0.23(+0.33%) |
Apr 16, 2019 | 69.83 | 70.02 | 68.73 | 68.98 | 2,243,930 | -0.82(-1.17%) |
Apr 15, 2019 | 69.83 | 70.14 | 69.50 | 69.79 | 1,233,425 | +0.05(+0.07%) |
Apr 12, 2019 | 69.49 | 69.83 | 68.97 | 69.74 | 1,989,144 | +0.07(+0.09%) |
Apr 11, 2019 | 69.29 | 69.77 | 69.10 | 69.68 | 1,316,991 | +0.49(+0.72%) |
Apr 10, 2019 | 69.51 | 70.10 | 69.11 | 69.18 | 1,219,996 | -0.24(-0.34%) |
Apr 09, 2019 | 69.10 | 69.47 | 69.04 | 69.42 | 1,152,999 | +0.31(+0.44%) |
Apr 08, 2019 | 69.66 | 69.83 | 69.01 | 69.12 | 2,173,107 | -0.84(-1.20%) |
Apr 05, 2019 | 69.29 | 69.98 | 68.98 | 69.96 | 1,116,772 | +0.68(+0.98%) |
Apr 04, 2019 | 69.76 | 69.92 | 68.92 | 69.28 | 1,553,289 | -0.37(-0.53%) |
Apr 03, 2019 | 69.71 | 69.91 | 69.01 | 69.65 | 1,476,193 | -0.26(-0.38%) |
Apr 02, 2019 | 69.54 | 69.94 | 69.12 | 69.92 | 1,542,601 | +0.36(+0.52%) |
Apr 01, 2019 | 69.84 | 69.84 | 68.92 | 69.55 | 2,147,291 | -0.40(-0.58%) |
Mar 29, 2019 | 69.51 | 70.02 | 69.22 | 69.96 | 1,968,292 | +0.45(+0.64%) |
Mar 28, 2019 | 70.33 | 70.49 | 69.12 | 69.51 | 2,345,869 | -0.73(-1.05%) |
Mar 27, 2019 | 70.78 | 70.83 | 69.98 | 70.25 | 1,841,631 | -0.43(-0.61%) |
Mar 26, 2019 | 70.20 | 70.76 | 70.04 | 70.68 | 1,311,032 | +0.48(+0.68%) |
Mar 25, 2019 | 70.21 | 70.46 | 69.79 | 70.20 | 1,619,342 | +0.16(+0.22%) |
Mar 22, 2019 | 69.86 | 70.60 | 69.64 | 70.04 | 2,252,820 | +0.43(+0.62%) |
Mar 21, 2019 | 69.22 | 69.71 | 68.99 | 69.61 | 1,635,524 | +0.45(+0.66%) |
Mar 20, 2019 | 69.25 | 69.79 | 68.75 | 69.16 | 2,168,111 | +0.02(+0.04%) |
Mar 19, 2019 | 69.87 | 69.87 | 68.83 | 69.13 | 2,461,420 | -0.73(-1.05%) |
Mar 18, 2019 | 70.07 | 70.25 | 69.50 | 69.87 | 2,916,126 | -0.12(-0.17%) |
Mar 15, 2019 | 70.29 | 70.47 | 69.85 | 69.98 | 5,102,577 | -0.12(-0.16%) |
Mar 14, 2019 | 70.27 | 70.58 | 69.93 | 70.10 | 2,307,583 | -0.16(-0.23%) |
Mar 13, 2019 | 70.14 | 70.50 | 69.88 | 70.26 | 1,878,889 | +0.21(+0.29%) |
Mar 12, 2019 | 69.66 | 70.34 | 69.42 | 70.06 | 3,126,381 | +0.54(+0.78%) |
Mar 11, 2019 | 69.09 | 69.61 | 69.01 | 69.51 | 2,228,319 | +0.37(+0.54%) |
Mar 08, 2019 | 68.94 | 69.17 | 68.47 | 69.14 | 2,150,380 | +0.40(+0.58%) |
Mar 07, 2019 | 68.93 | 69.58 | 68.66 | 68.75 | 2,313,294 | +0.01(+0.01%) |
Mar 06, 2019 | 68.56 | 69.07 | 68.25 | 68.74 | 2,844,726 | +0.33(+0.48%) |
Mar 05, 2019 | 68.61 | 68.74 | 68.30 | 68.41 | 1,729,045 | -0.22(-0.32%) |
Mar 04, 2019 | 68.55 | 68.66 | 68.00 | 68.63 | 2,014,513 | +0.45(+0.65%) |
Mar 01, 2019 | 68.01 | 68.33 | 67.52 | 68.18 | 1,974,839 | +0.17(+0.25%) |
Feb 28, 2019 | 67.39 | 68.24 | 67.27 | 68.01 | 2,764,212 | +0.65(+0.97%) |
Feb 27, 2019 | 67.03 | 67.57 | 66.80 | 67.36 | 1,621,544 | +0.25(+0.37%) |
Feb 26, 2019 | 67.52 | 67.54 | 66.87 | 67.11 | 1,694,183 | -0.21(-0.32%) |
Feb 25, 2019 | 67.64 | 67.82 | 66.93 | 67.33 | 2,594,530 | -0.40(-0.58%) |
Feb 22, 2019 | 66.56 | 67.80 | 66.34 | 67.72 | 4,260,876 | +1.73(+2.62%) |
Feb 21, 2019 | 64.88 | 66.06 | 64.83 | 65.99 | 1,867,388 | +0.82(+1.25%) |
Feb 20, 2019 | 65.01 | 65.36 | 64.49 | 65.17 | 2,195,498 | +0.12(+0.18%) |
Feb 19, 2019 | 64.68 | 65.25 | 64.60 | 65.06 | 2,738,426 | +0.30(+0.46%) |
Feb 15, 2019 | 64.66 | 64.97 | 64.55 | 64.76 | 2,053,154 | +0.39(+0.60%) |
Feb 14, 2019 | 64.33 | 64.68 | 63.99 | 64.37 | 2,472,578 | +0.17(+0.27%) |
Feb 13, 2019 | 64.20 | 64.42 | 63.69 | 64.20 | 3,235,000 | -0.61(-0.94%) |
Feb 12, 2019 | 64.69 | 65.06 | 64.13 | 64.81 | 2,223,452 | +0.28(+0.43%) |
Feb 11, 2019 | 64.45 | 64.86 | 64.23 | 64.53 | 2,015,985 | +0.03(+0.05%) |
Feb 08, 2019 | 63.78 | 64.51 | 63.60 | 64.50 | 2,147,959 | +0.67(+1.05%) |
Feb 07, 2019 | 63.36 | 63.84 | 62.76 | 63.83 | 2,269,298 | +0.69(+1.10%) |
Feb 06, 2019 | 63.29 | 63.60 | 62.99 | 63.13 | 1,824,296 | -0.27(-0.43%) |
Feb 05, 2019 | 63.33 | 63.74 | 62.93 | 63.40 | 2,156,772 | +0.02(+0.03%) |
Feb 04, 2019 | 62.39 | 63.39 | 62.13 | 63.39 | 2,784,856 | +0.73(+1.16%) |
Feb 01, 2019 | 63.30 | 63.39 | 62.02 | 62.66 | 2,455,614 | -0.79(-1.25%) |
Jan 31, 2019 | 62.13 | 63.64 | 61.79 | 63.45 | 4,017,136 | +1.19(+1.92%) |
Jan 30, 2019 | 61.78 | 62.42 | 61.68 | 62.26 | 2,100,362 | +0.25(+0.40%) |
Jan 29, 2019 | 61.90 | 62.33 | 61.77 | 62.01 | 1,678,552 | +0.25(+0.40%) |
Jan 28, 2019 | 62.19 | 62.58 | 61.49 | 61.77 | 2,653,733 | -0.29(-0.47%) |
Jan 25, 2019 | 63.28 | 63.73 | 61.98 | 62.06 | 3,460,084 | -1.40(-2.20%) |
Jan 24, 2019 | 62.99 | 63.49 | 62.39 | 63.46 | 3,087,075 | +0.56(+0.88%) |
Jan 23, 2019 | 62.69 | 63.21 | 62.52 | 62.90 | 2,958,894 | +0.20(+0.31%) |
Jan 22, 2019 | 62.63 | 63.21 | 62.14 | 62.71 | 3,385,932 | +0.19(+0.30%) |
Jan 18, 2019 | 62.65 | 62.97 | 62.28 | 62.52 | 3,695,048 | -0.42(-0.68%) |
Jan 17, 2019 | 62.39 | 63.00 | 62.25 | 62.94 | 2,234,719 | +0.53(+0.85%) |
Jan 16, 2019 | 61.83 | 62.46 | 61.49 | 62.41 | 2,726,253 | +0.48(+0.78%) |
Jan 15, 2019 | 60.59 | 61.98 | 60.59 | 61.93 | 2,293,068 | +1.10(+1.80%) |
Jan 14, 2019 | 61.74 | 61.74 | 59.89 | 60.84 | 4,573,982 | -1.21(-1.95%) |
Jan 11, 2019 | 62.45 | 62.52 | 61.74 | 62.05 | 1,686,843 | -0.51(-0.81%) |
Jan 10, 2019 | 61.59 | 62.66 | 61.49 | 62.55 | 2,266,248 | +1.02(+1.66%) |
Jan 09, 2019 | 61.87 | 62.18 | 61.31 | 61.53 | 2,034,972 | -0.49(-0.79%) |
Jan 08, 2019 | 61.68 | 62.13 | 61.16 | 62.02 | 3,569,038 | +0.38(+0.61%) |
Jan 07, 2019 | 62.18 | 62.45 | 61.56 | 61.65 | 2,801,180 | -0.91(-1.45%) |
Jan 04, 2019 | 61.30 | 62.57 | 61.19 | 62.55 | 2,674,057 | +1.00(+1.62%) |
Jan 03, 2019 | 61.40 | 62.04 | 61.16 | 61.56 | 2,145,938 | +0.16(+0.25%) |
Jan 02, 2019 | 62.36 | 62.41 | 61.11 | 61.40 | 2,060,713 | -1.08(-1.73%) |
Dec 31, 2018 | 62.50 | 62.81 | 61.84 | 62.48 | 2,043,816 | -0.02(-0.03%) |
Dec 28, 2018 | 63.06 | 63.32 | 62.24 | 62.50 | 2,239,252 | -0.29(-0.46%) |
Dec 27, 2018 | 62.13 | 62.78 | 61.16 | 62.78 | 2,372,870 | +0.60(+0.97%) |
Dec 26, 2018 | 61.70 | 62.22 | 60.35 | 62.18 | 3,007,179 | +0.63(+1.02%) |
Dec 24, 2018 | 65.32 | 65.80 | 61.32 | 61.55 | 1,565,690 | -3.79(-5.80%) |
Dec 21, 2018 | 65.98 | 67.39 | 65.19 | 65.34 | 4,335,324 | -0.63(-0.95%) |
Dec 20, 2018 | 65.48 | 66.68 | 64.68 | 65.97 | 3,203,867 | +0.51(+0.79%) |
Dec 19, 2018 | 65.73 | 66.14 | 65.01 | 65.45 | 2,671,446 | -0.09(-0.14%) |
Dec 18, 2018 | 66.13 | 66.86 | 65.32 | 65.54 | 3,623,228 | -0.34(-0.52%) |
Dec 17, 2018 | 68.59 | 68.81 | 65.63 | 65.89 | 4,592,802 | -2.61(-3.82%) |
Dec 14, 2018 | 68.72 | 68.76 | 67.87 | 68.50 | 3,731,271 | -0.08(-0.12%) |
Dec 13, 2018 | 67.49 | 68.90 | 67.45 | 68.58 | 3,078,611 | +1.19(+1.77%) |
Dec 12, 2018 | 68.03 | 68.33 | 67.22 | 67.39 | 3,592,072 | -0.64(-0.94%) |
Dec 11, 2018 | 67.77 | 68.39 | 67.44 | 68.03 | 2,198,607 | +0.28(+0.41%) |
Dec 10, 2018 | 67.55 | 67.89 | 66.43 | 67.75 | 3,145,978 | +0.37(+0.55%) |
Dec 07, 2018 | 66.80 | 67.68 | 66.07 | 67.38 | 2,532,834 | +0.68(+1.02%) |
Dec 06, 2018 | 67.25 | 67.41 | 65.45 | 66.70 | 2,961,649 | -0.29(-0.44%) |
Dec 04, 2018 | 66.37 | 67.82 | 66.30 | 67.00 | 4,849,062 | +0.62(+0.94%) |