Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 77.67 | 78.07 | 77.30 | 77.35 | 886,447 | -0.42(-0.54%) |
Nov 27, 2019 | 77.27 | 78.09 | 77.27 | 77.77 | 2,113,805 | +0.52(+0.68%) |
Nov 26, 2019 | 76.81 | 77.49 | 76.40 | 77.25 | 2,919,393 | +0.44(+0.58%) |
Nov 25, 2019 | 77.54 | 77.66 | 76.40 | 76.81 | 3,031,163 | -0.58(-0.75%) |
Nov 22, 2019 | 76.76 | 77.58 | 76.60 | 77.39 | 2,955,875 | +0.88(+1.15%) |
Nov 21, 2019 | 76.65 | 76.75 | 76.18 | 76.51 | 1,730,378 | +0.06(+0.08%) |
Nov 20, 2019 | 75.68 | 76.49 | 75.55 | 76.45 | 2,840,136 | +0.47(+0.62%) |
Nov 19, 2019 | 77.00 | 77.10 | 75.74 | 75.98 | 2,399,282 | -1.01(-1.32%) |
Nov 18, 2019 | 75.70 | 77.25 | 75.16 | 77.00 | 4,301,945 | +0.12(+0.15%) |
Nov 15, 2019 | 76.37 | 78.28 | 76.15 | 76.88 | 4,010,492 | +1.21(+1.60%) |
Nov 14, 2019 | 76.20 | 76.63 | 75.32 | 75.67 | 2,942,936 | -1.11(-1.45%) |
Nov 13, 2019 | 76.44 | 76.88 | 75.63 | 76.78 | 2,769,070 | +0.53(+0.70%) |
Nov 12, 2019 | 78.40 | 78.42 | 76.02 | 76.25 | 4,413,307 | -2.16(-2.75%) |
Nov 11, 2019 | 79.36 | 79.90 | 76.36 | 78.40 | 6,490,952 | -1.30(-1.63%) |
Nov 08, 2019 | 80.55 | 80.59 | 79.59 | 79.70 | 1,642,705 | -0.91(-1.12%) |
Nov 07, 2019 | 81.14 | 81.76 | 80.32 | 80.61 | 2,722,564 | +0.00(+0.00%) |
Nov 06, 2019 | 80.35 | 80.69 | 80.05 | 80.61 | 2,749,588 | +0.38(+0.48%) |
Nov 05, 2019 | 79.82 | 80.60 | 79.61 | 80.22 | 1,765,408 | +0.54(+0.68%) |
Nov 04, 2019 | 81.44 | 81.54 | 79.22 | 79.68 | 3,137,530 | -1.53(-1.88%) |
Nov 01, 2019 | 81.82 | 81.92 | 80.75 | 81.21 | 2,648,883 | -0.19(-0.23%) |
Oct 31, 2019 | 82.08 | 82.22 | 80.53 | 81.40 | 2,724,924 | -0.60(-0.73%) |
Oct 30, 2019 | 80.32 | 82.57 | 80.29 | 82.00 | 4,222,827 | +1.48(+1.83%) |
Oct 29, 2019 | 80.00 | 81.11 | 78.50 | 80.52 | 4,281,004 | -0.61(-0.75%) |
Oct 28, 2019 | 80.76 | 81.85 | 80.51 | 81.13 | 3,124,087 | +0.76(+0.94%) |
Oct 25, 2019 | 80.43 | 80.92 | 80.26 | 80.37 | 2,045,562 | +0.14(+0.17%) |
Oct 24, 2019 | 80.01 | 80.38 | 79.78 | 80.23 | 1,920,126 | +0.12(+0.15%) |
Oct 23, 2019 | 80.20 | 80.50 | 79.83 | 80.12 | 1,329,518 | -0.31(-0.38%) |
Oct 22, 2019 | 81.27 | 81.31 | 80.40 | 80.42 | 2,284,704 | -0.41(-0.51%) |
Oct 21, 2019 | 80.52 | 81.27 | 80.46 | 80.84 | 2,968,505 | +0.48(+0.60%) |
Oct 18, 2019 | 79.90 | 81.07 | 79.55 | 80.35 | 3,261,851 | +0.54(+0.68%) |
Oct 17, 2019 | 79.22 | 79.94 | 77.96 | 79.81 | 3,974,149 | +1.02(+1.30%) |
Oct 16, 2019 | 78.52 | 78.95 | 78.38 | 78.79 | 2,297,799 | +0.27(+0.34%) |
Oct 15, 2019 | 77.74 | 78.72 | 77.60 | 78.52 | 1,904,200 | +1.09(+1.41%) |
Oct 14, 2019 | 78.31 | 78.31 | 77.37 | 77.43 | 2,031,269 | -0.89(-1.13%) |
Oct 11, 2019 | 77.46 | 78.81 | 77.35 | 78.31 | 2,106,392 | +1.21(+1.57%) |
Oct 10, 2019 | 76.53 | 77.29 | 75.85 | 77.10 | 2,451,857 | +0.50(+0.66%) |
Oct 09, 2019 | 76.92 | 77.08 | 76.13 | 76.60 | 2,014,783 | +0.17(+0.23%) |
Oct 08, 2019 | 76.59 | 76.95 | 76.18 | 76.43 | 2,383,118 | -0.85(-1.10%) |
Oct 07, 2019 | 76.44 | 77.48 | 76.44 | 77.28 | 1,981,300 | +0.48(+0.63%) |
Oct 04, 2019 | 75.78 | 76.88 | 75.78 | 76.80 | 1,872,010 | +0.95(+1.25%) |
Oct 03, 2019 | 75.43 | 76.23 | 74.86 | 75.85 | 2,411,863 | +0.61(+0.81%) |
Oct 02, 2019 | 76.41 | 76.78 | 74.66 | 75.24 | 3,335,450 | -1.76(-2.29%) |
Oct 01, 2019 | 77.67 | 78.16 | 76.81 | 77.00 | 2,863,882 | -0.56(-0.72%) |
Sep 30, 2019 | 76.68 | 77.88 | 76.43 | 77.57 | 2,364,090 | +1.19(+1.56%) |
Sep 27, 2019 | 77.85 | 77.94 | 75.59 | 76.37 | 3,460,588 | -1.42(-1.82%) |
Sep 26, 2019 | 78.75 | 78.79 | 77.75 | 77.79 | 1,959,509 | -1.35(-1.70%) |
Sep 25, 2019 | 78.31 | 79.14 | 77.65 | 79.14 | 2,001,577 | +0.99(+1.27%) |
Sep 24, 2019 | 79.26 | 79.26 | 77.82 | 78.15 | 3,749,249 | -0.59(-0.75%) |
Sep 23, 2019 | 78.80 | 79.55 | 78.59 | 78.74 | 2,483,686 | -0.62(-0.78%) |
Sep 20, 2019 | 79.33 | 79.61 | 77.87 | 79.36 | 7,319,769 | -0.40(-0.51%) |
Sep 19, 2019 | 79.49 | 79.91 | 79.31 | 79.76 | 2,895,548 | +0.87(+1.10%) |
Sep 18, 2019 | 78.98 | 79.32 | 78.36 | 78.90 | 2,253,073 | -0.09(-0.11%) |
Sep 17, 2019 | 78.51 | 79.31 | 77.85 | 78.98 | 2,899,940 | +0.64(+0.82%) |
Sep 16, 2019 | 77.75 | 78.42 | 77.54 | 78.34 | 2,212,644 | +0.16(+0.20%) |
Sep 13, 2019 | 78.87 | 78.87 | 77.82 | 78.19 | 1,764,669 | -0.29(-0.36%) |
Sep 12, 2019 | 78.66 | 79.37 | 78.18 | 78.47 | 2,037,005 | -0.05(-0.06%) |
Sep 11, 2019 | 77.19 | 78.55 | 77.01 | 78.52 | 2,448,632 | +1.34(+1.74%) |
Sep 10, 2019 | 77.58 | 77.58 | 76.75 | 77.18 | 2,289,162 | -0.74(-0.95%) |
Sep 09, 2019 | 78.12 | 78.26 | 77.39 | 77.92 | 2,553,446 | -0.02(-0.03%) |
Sep 06, 2019 | 76.77 | 77.96 | 76.66 | 77.94 | 2,976,083 | +1.30(+1.70%) |
Sep 05, 2019 | 77.02 | 77.37 | 76.37 | 76.64 | 1,993,538 | +0.22(+0.28%) |
Sep 04, 2019 | 76.33 | 76.65 | 75.84 | 76.42 | 1,931,885 | -0.48(-0.63%) |
Sep 03, 2019 | 76.71 | 76.91 | 75.82 | 76.91 | 1,788,186 | +0.05(+0.06%) |
Aug 30, 2019 | 77.18 | 77.18 | 76.60 | 76.86 | 1,749,233 | +0.04(+0.05%) |
Aug 29, 2019 | 76.68 | 77.21 | 76.22 | 76.82 | 1,425,406 | +0.94(+1.23%) |
Aug 28, 2019 | 75.75 | 76.19 | 75.11 | 75.88 | 2,067,207 | -0.06(-0.08%) |
Aug 27, 2019 | 76.51 | 76.91 | 75.84 | 75.94 | 2,274,568 | -0.93(-1.20%) |
Aug 26, 2019 | 75.82 | 76.88 | 75.51 | 76.87 | 1,762,863 | +1.56(+2.07%) |
Aug 23, 2019 | 76.45 | 77.05 | 74.96 | 75.31 | 2,930,283 | -1.29(-1.68%) |
Aug 22, 2019 | 77.11 | 77.22 | 76.33 | 76.60 | 2,042,070 | -0.38(-0.50%) |
Aug 21, 2019 | 76.88 | 77.11 | 76.58 | 76.99 | 1,240,430 | +0.49(+0.64%) |
Aug 20, 2019 | 76.79 | 77.04 | 76.45 | 76.49 | 1,884,772 | -0.54(-0.70%) |
Aug 19, 2019 | 77.06 | 77.30 | 76.53 | 77.03 | 1,723,630 | +0.47(+0.62%) |
Aug 16, 2019 | 76.80 | 77.05 | 76.28 | 76.56 | 3,208,028 | +0.47(+0.62%) |
Aug 15, 2019 | 75.30 | 76.61 | 75.04 | 76.09 | 2,638,004 | +0.33(+0.44%) |
Aug 14, 2019 | 75.60 | 76.20 | 74.95 | 75.75 | 2,945,769 | -0.68(-0.89%) |
Aug 13, 2019 | 75.75 | 77.06 | 75.61 | 76.43 | 2,599,500 | +0.67(+0.88%) |
Aug 12, 2019 | 75.89 | 76.42 | 75.60 | 75.76 | 1,917,491 | -0.57(-0.75%) |
Aug 09, 2019 | 76.41 | 77.01 | 75.83 | 76.34 | 2,740,483 | -0.37(-0.49%) |
Aug 08, 2019 | 75.76 | 76.87 | 75.66 | 76.71 | 3,070,345 | +1.40(+1.86%) |
Aug 07, 2019 | 75.32 | 75.63 | 74.12 | 75.31 | 3,546,906 | -0.79(-1.04%) |
Aug 06, 2019 | 75.34 | 76.14 | 74.81 | 76.10 | 4,072,641 | +1.07(+1.43%) |
Aug 05, 2019 | 75.68 | 75.75 | 74.46 | 75.03 | 4,109,012 | -1.52(-1.98%) |
Aug 02, 2019 | 78.18 | 78.18 | 75.62 | 76.54 | 5,512,244 | -1.56(-1.99%) |
Aug 01, 2019 | 78.77 | 79.08 | 77.57 | 78.10 | 4,835,260 | -0.41(-0.53%) |
Jul 31, 2019 | 79.98 | 80.40 | 77.74 | 78.51 | 4,667,931 | -1.55(-1.93%) |
Jul 30, 2019 | 80.45 | 81.07 | 79.78 | 80.06 | 5,367,048 | -1.06(-1.31%) |
Jul 29, 2019 | 83.34 | 83.49 | 80.67 | 81.12 | 5,949,783 | -1.84(-2.22%) |
Jul 26, 2019 | 79.86 | 83.92 | 79.71 | 82.96 | 12,524,615 | +4.27(+5.43%) |
Jul 25, 2019 | 80.12 | 80.17 | 78.49 | 78.69 | 5,586,991 | -0.69(-0.87%) |
Jul 24, 2019 | 77.99 | 80.32 | 77.63 | 79.38 | 10,356,542 | +2.43(+3.16%) |
Jul 23, 2019 | 76.55 | 76.97 | 75.77 | 76.95 | 3,562,267 | +0.47(+0.62%) |
Jul 22, 2019 | 76.61 | 77.46 | 76.09 | 76.47 | 4,768,085 | +0.23(+0.30%) |
Jul 19, 2019 | 76.80 | 76.80 | 75.76 | 76.25 | 5,394,241 | -0.53(-0.69%) |
Jul 18, 2019 | 77.58 | 77.86 | 76.09 | 76.78 | 6,572,123 | -0.95(-1.22%) |
Jul 17, 2019 | 78.02 | 78.25 | 77.69 | 77.72 | 3,288,598 | -0.11(-0.14%) |
Jul 16, 2019 | 78.14 | 78.37 | 77.63 | 77.83 | 5,316,158 | -0.27(-0.34%) |
Jul 15, 2019 | 78.45 | 78.78 | 77.39 | 78.10 | 6,285,890 | -0.14(-0.18%) |
Jul 12, 2019 | 77.00 | 78.51 | 76.82 | 78.24 | 64,047,240 | +1.17(+1.52%) |
Jul 11, 2019 | 77.53 | 77.67 | 75.77 | 77.06 | 10,265,654 | -0.36(-0.47%) |
Jul 10, 2019 | 76.77 | 77.74 | 76.38 | 77.43 | 14,664,355 | +3.43(+4.63%) |
Jul 09, 2019 | 74.20 | 74.66 | 73.92 | 74.00 | 3,602,629 | -0.47(-0.63%) |
Jul 08, 2019 | 75.20 | 75.22 | 74.28 | 74.47 | 1,693,203 | -0.59(-0.79%) |
Jul 05, 2019 | 74.67 | 75.26 | 74.47 | 75.06 | 1,338,963 | +0.40(+0.54%) |
Jul 03, 2019 | 74.73 | 75.85 | 74.44 | 74.66 | 2,113,196 | +0.33(+0.45%) |
Jul 02, 2019 | 73.26 | 74.62 | 72.79 | 74.33 | 2,916,288 | +1.37(+1.88%) |
Jul 01, 2019 | 73.53 | 73.53 | 72.79 | 72.95 | 2,265,084 | -0.05(-0.07%) |
Jun 28, 2019 | 72.17 | 73.35 | 71.79 | 73.01 | 4,181,709 | +0.84(+1.16%) |
Jun 27, 2019 | 72.33 | 72.59 | 71.81 | 72.17 | 2,355,565 | +0.25(+0.34%) |
Jun 26, 2019 | 73.14 | 73.26 | 71.65 | 71.92 | 4,461,448 | -1.52(-2.06%) |
Jun 25, 2019 | 74.32 | 74.35 | 73.31 | 73.44 | 2,634,158 | -0.95(-1.27%) |
Jun 24, 2019 | 74.86 | 75.38 | 74.23 | 74.39 | 2,155,926 | -0.16(-0.21%) |
Jun 21, 2019 | 76.52 | 76.56 | 74.05 | 74.54 | 5,304,976 | -2.20(-2.86%) |
Jun 20, 2019 | 77.90 | 78.05 | 75.97 | 76.74 | 3,391,291 | -0.34(-0.45%) |
Jun 19, 2019 | 75.17 | 77.30 | 75.17 | 77.08 | 3,430,378 | +1.81(+2.41%) |
Jun 18, 2019 | 74.78 | 75.95 | 74.40 | 75.27 | 5,073,437 | +1.15(+1.55%) |
Jun 17, 2019 | 73.93 | 74.28 | 73.40 | 74.12 | 2,974,458 | +0.36(+0.49%) |
Jun 14, 2019 | 73.53 | 76.81 | 73.14 | 73.76 | 4,888,207 | +0.44(+0.60%) |
Jun 13, 2019 | 74.02 | 74.13 | 72.88 | 73.31 | 4,346,122 | -0.92(-1.23%) |
Jun 12, 2019 | 74.67 | 74.74 | 73.51 | 74.23 | 3,347,472 | -0.08(-0.11%) |
Jun 11, 2019 | 75.95 | 76.28 | 73.49 | 74.31 | 3,881,820 | -1.19(-1.58%) |
Jun 10, 2019 | 75.88 | 76.20 | 75.21 | 75.50 | 3,144,057 | -0.35(-0.47%) |
Jun 07, 2019 | 75.38 | 75.96 | 75.14 | 75.85 | 2,291,521 | +1.06(+1.42%) |
Jun 06, 2019 | 74.98 | 75.27 | 73.47 | 74.79 | 2,712,497 | -0.33(-0.45%) |
Jun 05, 2019 | 74.78 | 75.38 | 74.51 | 75.12 | 2,000,764 | +0.59(+0.79%) |
Jun 04, 2019 | 73.49 | 74.58 | 73.38 | 74.53 | 3,193,483 | +1.47(+2.01%) |
Jun 03, 2019 | 72.49 | 73.50 | 72.25 | 73.07 | 2,986,670 | +0.75(+1.03%) |
May 31, 2019 | 73.67 | 74.10 | 72.16 | 72.32 | 5,227,594 | -2.55(-3.41%) |
May 30, 2019 | 74.88 | 75.40 | 73.87 | 74.87 | 4,175,195 | -0.10(-0.13%) |
May 29, 2019 | 74.66 | 75.48 | 74.14 | 74.97 | 3,595,710 | +0.22(+0.29%) |
May 28, 2019 | 76.36 | 76.79 | 74.73 | 74.75 | 5,474,992 | -1.34(-1.76%) |
May 24, 2019 | 75.33 | 76.27 | 74.47 | 76.09 | 3,635,055 | +1.24(+1.66%) |
May 23, 2019 | 75.09 | 75.82 | 74.10 | 74.85 | 3,947,283 | -0.33(-0.45%) |
May 22, 2019 | 75.32 | 75.95 | 74.98 | 75.18 | 3,338,299 | -0.79(-1.04%) |
May 21, 2019 | 76.97 | 77.09 | 75.61 | 75.97 | 6,437,374 | -1.12(-1.46%) |
May 20, 2019 | 78.65 | 79.69 | 74.56 | 77.09 | 20,414,678 | +2.88(+3.87%) |
May 17, 2019 | 74.24 | 75.15 | 73.87 | 74.22 | 3,675,066 | -0.01(-0.01%) |
May 16, 2019 | 73.34 | 75.95 | 73.12 | 74.23 | 5,023,179 | +0.74(+1.01%) |
May 15, 2019 | 72.25 | 73.64 | 71.93 | 73.49 | 3,857,195 | +1.01(+1.40%) |
May 14, 2019 | 72.30 | 72.74 | 71.92 | 72.48 | 2,956,993 | +0.18(+0.25%) |
May 13, 2019 | 73.24 | 73.60 | 72.13 | 72.30 | 3,530,750 | -1.78(-2.41%) |
May 10, 2019 | 72.87 | 74.17 | 72.42 | 74.08 | 3,412,656 | +0.97(+1.32%) |
May 09, 2019 | 71.19 | 73.26 | 71.15 | 73.12 | 3,370,865 | +1.60(+2.23%) |
May 08, 2019 | 72.83 | 72.83 | 71.37 | 71.52 | 2,893,422 | -1.35(-1.85%) |
May 07, 2019 | 72.67 | 73.31 | 72.42 | 72.87 | 2,635,085 | -0.45(-0.62%) |
May 06, 2019 | 72.75 | 73.37 | 72.22 | 73.32 | 1,904,156 | -0.28(-0.37%) |
May 03, 2019 | 72.58 | 73.64 | 72.28 | 73.60 | 2,628,877 | +1.11(+1.54%) |
May 02, 2019 | 72.65 | 72.82 | 71.55 | 72.48 | 2,304,537 | +0.03(+0.04%) |
May 01, 2019 | 72.02 | 72.98 | 71.92 | 72.46 | 2,986,726 | +0.58(+0.81%) |
Apr 30, 2019 | 72.35 | 72.61 | 71.44 | 71.87 | 3,112,360 | -0.60(-0.83%) |
Apr 29, 2019 | 71.83 | 72.69 | 71.39 | 72.48 | 2,669,234 | +0.67(+0.93%) |
Apr 26, 2019 | 73.59 | 73.59 | 71.49 | 71.81 | 3,617,181 | +0.21(+0.29%) |
Apr 25, 2019 | 71.59 | 72.46 | 71.40 | 71.60 | 3,417,781 | -0.61(-0.85%) |
Apr 24, 2019 | 72.27 | 72.74 | 71.61 | 72.21 | 2,410,435 | -0.41(-0.57%) |
Apr 23, 2019 | 72.44 | 72.87 | 71.93 | 72.62 | 2,214,226 | +0.03(+0.04%) |
Apr 22, 2019 | 72.63 | 72.73 | 71.89 | 72.59 | 1,942,043 | -0.03(-0.04%) |
Apr 18, 2019 | 72.10 | 72.65 | 71.46 | 72.62 | 2,789,431 | +1.27(+1.78%) |
Apr 17, 2019 | 71.61 | 73.17 | 70.21 | 71.35 | 7,508,415 | -1.61(-2.21%) |
Apr 16, 2019 | 72.87 | 73.13 | 72.40 | 72.97 | 2,876,967 | +0.31(+0.42%) |
Apr 15, 2019 | 72.58 | 72.73 | 72.07 | 72.66 | 2,228,523 | +0.08(+0.11%) |
Apr 12, 2019 | 72.07 | 72.75 | 71.76 | 72.58 | 2,903,068 | +0.70(+0.97%) |
Apr 11, 2019 | 71.05 | 71.89 | 70.74 | 71.88 | 2,575,094 | +0.83(+1.16%) |
Apr 10, 2019 | 70.46 | 71.22 | 70.10 | 71.06 | 2,670,691 | +0.73(+1.04%) |
Apr 09, 2019 | 69.88 | 70.56 | 69.20 | 70.33 | 2,911,341 | +0.19(+0.27%) |
Apr 08, 2019 | 69.07 | 70.15 | 68.70 | 70.14 | 4,098,138 | +0.87(+1.25%) |
Apr 05, 2019 | 69.40 | 69.67 | 68.98 | 69.27 | 3,537,158 | +0.30(+0.43%) |
Apr 04, 2019 | 68.02 | 69.06 | 67.95 | 68.98 | 3,084,151 | +1.03(+1.52%) |
Apr 03, 2019 | 68.75 | 68.95 | 67.65 | 67.95 | 3,125,284 | -0.72(-1.05%) |
Apr 02, 2019 | 68.74 | 69.09 | 68.16 | 68.66 | 3,973,990 | -0.24(-0.34%) |
Apr 01, 2019 | 68.48 | 68.97 | 68.21 | 68.90 | 3,962,901 | +0.86(+1.26%) |
Mar 29, 2019 | 68.27 | 68.42 | 67.12 | 68.04 | 5,130,205 | -0.05(-0.07%) |
Mar 28, 2019 | 70.88 | 71.15 | 67.87 | 68.09 | 5,957,072 | -3.04(-4.28%) |
Mar 27, 2019 | 72.27 | 72.66 | 70.86 | 71.14 | 5,064,665 | -1.08(-1.50%) |
Mar 26, 2019 | 71.47 | 72.24 | 71.26 | 72.22 | 2,901,515 | +1.01(+1.42%) |
Mar 25, 2019 | 70.75 | 71.30 | 70.55 | 71.20 | 2,002,965 | +0.40(+0.57%) |
Mar 22, 2019 | 70.83 | 71.36 | 70.71 | 70.80 | 3,316,587 | -0.35(-0.50%) |
Mar 21, 2019 | 70.98 | 71.63 | 70.89 | 71.16 | 2,365,303 | +0.20(+0.28%) |
Mar 20, 2019 | 71.69 | 71.82 | 70.91 | 70.96 | 3,184,923 | -0.52(-0.73%) |
Mar 19, 2019 | 72.87 | 72.93 | 71.30 | 71.48 | 4,253,095 | -1.07(-1.48%) |
Mar 18, 2019 | 72.16 | 72.78 | 71.84 | 72.55 | 2,991,019 | +0.22(+0.30%) |
Mar 15, 2019 | 71.65 | 72.38 | 71.00 | 72.34 | 2,849,753 | +1.10(+1.55%) |
Mar 14, 2019 | 71.15 | 71.33 | 70.84 | 71.23 | 1,678,979 | +0.09(+0.12%) |
Mar 13, 2019 | 71.02 | 71.37 | 70.58 | 71.15 | 1,950,289 | +0.54(+0.77%) |
Mar 12, 2019 | 70.38 | 71.03 | 70.16 | 70.60 | 2,816,225 | +0.23(+0.32%) |
Mar 11, 2019 | 69.75 | 70.49 | 69.33 | 70.38 | 2,531,780 | +0.81(+1.16%) |
Mar 08, 2019 | 69.85 | 70.16 | 69.11 | 69.57 | 3,628,860 | -0.66(-0.94%) |
Mar 07, 2019 | 69.54 | 70.29 | 69.44 | 70.23 | 2,345,125 | +0.53(+0.76%) |
Mar 06, 2019 | 70.32 | 70.51 | 68.92 | 69.70 | 4,443,285 | -0.62(-0.88%) |
Mar 05, 2019 | 70.65 | 70.88 | 70.19 | 70.32 | 1,750,574 | -0.24(-0.34%) |
Mar 04, 2019 | 71.14 | 71.23 | 70.19 | 70.56 | 2,477,223 | -0.68(-0.95%) |
Mar 01, 2019 | 71.28 | 71.49 | 70.68 | 71.23 | 1,912,834 | +0.13(+0.18%) |
Feb 28, 2019 | 70.98 | 71.59 | 70.82 | 71.11 | 3,120,253 | +0.09(+0.12%) |
Feb 27, 2019 | 71.03 | 71.42 | 70.67 | 71.02 | 2,785,271 | -0.40(-0.57%) |
Feb 26, 2019 | 70.35 | 71.84 | 70.16 | 71.42 | 2,960,685 | -0.51(-0.71%) |
Feb 25, 2019 | 72.25 | 72.41 | 71.51 | 71.93 | 2,437,518 | -0.15(-0.20%) |
Feb 22, 2019 | 72.67 | 72.93 | 71.85 | 72.08 | 2,561,345 | -0.21(-0.29%) |
Feb 21, 2019 | 71.46 | 72.63 | 71.28 | 72.29 | 4,632,004 | +0.65(+0.91%) |
Feb 20, 2019 | 71.35 | 71.96 | 71.07 | 71.64 | 4,546,334 | +0.23(+0.32%) |
Feb 19, 2019 | 70.91 | 71.75 | 70.66 | 71.41 | 3,729,757 | +0.46(+0.65%) |
Feb 15, 2019 | 69.57 | 70.97 | 69.35 | 70.95 | 5,799,839 | +1.53(+2.20%) |
Feb 14, 2019 | 68.04 | 69.44 | 67.96 | 69.42 | 3,249,947 | +1.41(+2.07%) |
Feb 13, 2019 | 68.55 | 68.89 | 67.81 | 68.01 | 4,816,003 | -0.52(-0.76%) |
Feb 12, 2019 | 67.95 | 68.61 | 67.45 | 68.54 | 2,671,544 | +1.14(+1.69%) |
Feb 11, 2019 | 67.13 | 68.12 | 66.96 | 67.39 | 2,685,128 | +0.06(+0.09%) |
Feb 08, 2019 | 66.61 | 67.42 | 65.93 | 67.33 | 4,193,489 | +0.10(+0.15%) |
Feb 07, 2019 | 66.96 | 67.41 | 64.56 | 67.24 | 7,671,800 | +1.32(+2.00%) |
Feb 06, 2019 | 65.78 | 66.27 | 65.52 | 65.92 | 4,400,455 | +0.09(+0.13%) |
Feb 05, 2019 | 68.63 | 68.63 | 65.78 | 65.83 | 5,078,762 | -2.52(-3.69%) |
Feb 04, 2019 | 68.35 | 68.57 | 67.83 | 68.35 | 1,952,359 | -0.22(-0.32%) |
Feb 01, 2019 | 68.40 | 68.71 | 68.02 | 68.57 | 3,166,189 | +0.01(+0.01%) |
Jan 31, 2019 | 67.36 | 69.05 | 66.99 | 68.56 | 5,906,572 | +1.28(+1.90%) |
Jan 30, 2019 | 66.70 | 67.64 | 66.06 | 67.28 | 2,353,392 | +0.53(+0.80%) |
Jan 29, 2019 | 66.63 | 66.90 | 65.61 | 66.74 | 2,375,860 | +0.16(+0.24%) |
Jan 28, 2019 | 66.83 | 67.44 | 66.04 | 66.59 | 3,004,011 | -0.85(-1.26%) |
Jan 25, 2019 | 67.88 | 68.21 | 67.16 | 67.43 | 5,016,975 | -0.18(-0.26%) |
Jan 24, 2019 | 66.69 | 67.61 | 66.19 | 67.61 | 2,894,042 | +0.85(+1.27%) |
Jan 23, 2019 | 65.78 | 66.81 | 65.55 | 66.76 | 2,010,366 | +0.96(+1.45%) |
Jan 22, 2019 | 65.73 | 66.16 | 65.19 | 65.81 | 3,017,361 | -0.13(-0.19%) |
Jan 18, 2019 | 66.08 | 67.01 | 65.36 | 65.94 | 4,840,274 | +0.70(+1.07%) |
Jan 17, 2019 | 65.70 | 65.73 | 64.64 | 65.24 | 3,409,477 | -0.43(-0.66%) |
Jan 16, 2019 | 66.48 | 66.58 | 65.37 | 65.67 | 3,311,590 | -0.44(-0.67%) |
Jan 15, 2019 | 66.77 | 67.51 | 65.68 | 66.11 | 5,449,951 | -0.76(-1.13%) |
Jan 14, 2019 | 67.36 | 67.47 | 66.39 | 66.87 | 2,732,799 | -1.07(-1.58%) |
Jan 11, 2019 | 66.79 | 68.00 | 66.37 | 67.95 | 4,242,539 | +1.02(+1.53%) |
Jan 10, 2019 | 66.41 | 67.81 | 66.19 | 66.92 | 3,280,915 | +0.24(+0.35%) |
Jan 09, 2019 | 67.60 | 67.62 | 66.09 | 66.69 | 4,568,371 | -0.05(-0.07%) |
Jan 08, 2019 | 67.62 | 67.63 | 66.34 | 66.73 | 6,146,673 | -0.66(-0.98%) |
Jan 07, 2019 | 66.34 | 67.56 | 65.99 | 67.39 | 4,861,175 | +0.94(+1.41%) |
Jan 04, 2019 | 64.87 | 66.53 | 64.55 | 66.46 | 5,575,714 | +2.43(+3.80%) |
Jan 03, 2019 | 63.56 | 65.23 | 63.13 | 64.03 | 3,443,325 | -0.24(-0.37%) |
Jan 02, 2019 | 61.91 | 64.33 | 61.59 | 64.26 | 4,487,039 | +1.62(+2.59%) |
Dec 31, 2018 | 62.35 | 62.68 | 61.46 | 62.64 | 3,160,807 | +0.36(+0.59%) |
Dec 28, 2018 | 61.74 | 62.78 | 61.65 | 62.27 | 4,161,805 | +0.58(+0.94%) |
Dec 27, 2018 | 61.40 | 61.70 | 59.96 | 61.69 | 4,420,521 | -0.35(-0.57%) |
Dec 26, 2018 | 59.99 | 62.07 | 59.04 | 62.05 | 5,167,118 | +2.18(+3.63%) |
Dec 24, 2018 | 60.57 | 60.78 | 59.04 | 59.87 | 2,621,870 | -1.11(-1.82%) |
Dec 21, 2018 | 63.59 | 64.37 | 60.76 | 60.98 | 7,788,025 | -2.29(-3.63%) |
Dec 20, 2018 | 63.63 | 64.31 | 62.44 | 63.28 | 5,206,531 | -0.60(-0.94%) |
Dec 19, 2018 | 63.65 | 65.55 | 63.49 | 63.88 | 4,269,310 | +0.09(+0.14%) |
Dec 18, 2018 | 63.82 | 64.63 | 62.97 | 63.79 | 4,131,062 | -0.03(-0.05%) |
Dec 17, 2018 | 64.73 | 64.93 | 63.30 | 63.82 | 4,061,329 | -0.83(-1.28%) |
Dec 14, 2018 | 64.82 | 65.67 | 64.39 | 64.65 | 2,917,386 | -0.70(-1.07%) |
Dec 13, 2018 | 65.20 | 65.83 | 64.47 | 65.35 | 3,259,395 | +0.26(+0.39%) |
Dec 12, 2018 | 65.75 | 66.05 | 65.05 | 65.09 | 3,330,480 | +0.56(+0.87%) |
Dec 11, 2018 | 65.60 | 66.31 | 64.44 | 64.53 | 2,513,731 | -0.20(-0.30%) |
Dec 10, 2018 | 64.67 | 64.95 | 63.36 | 64.73 | 3,059,301 | +0.04(+0.06%) |
Dec 07, 2018 | 65.66 | 67.42 | 64.37 | 64.69 | 3,392,650 | -1.59(-2.39%) |
Dec 06, 2018 | 64.68 | 66.52 | 64.03 | 66.27 | 4,975,151 | +0.72(+1.10%) |
Dec 04, 2018 | 66.43 | 67.49 | 64.47 | 65.55 | 5,412,317 | -1.21(-1.81%) |