Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 69.53 | 69.59 | 68.45 | 68.72 | 8,201,472 | -1.48(-2.11%) |
Apr 29, 2020 | 70.35 | 70.74 | 69.64 | 70.20 | 1,866,578 | +1.17(+1.70%) |
Apr 28, 2020 | 69.85 | 69.97 | 68.85 | 69.03 | 2,072,723 | +0.28(+0.41%) |
Apr 27, 2020 | 67.93 | 69.07 | 67.78 | 68.75 | 3,787,061 | +1.28(+1.89%) |
Apr 24, 2020 | 66.98 | 67.71 | 66.49 | 67.47 | 1,709,631 | +0.86(+1.30%) |
Apr 23, 2020 | 66.93 | 67.75 | 66.51 | 66.61 | 2,192,824 | -0.02(-0.03%) |
Apr 22, 2020 | 66.78 | 67.07 | 66.25 | 66.63 | 1,735,650 | +1.17(+1.79%) |
Apr 21, 2020 | 65.92 | 66.49 | 65.31 | 65.45 | 2,329,501 | -1.82(-2.71%) |
Apr 20, 2020 | 67.39 | 68.48 | 67.20 | 67.28 | 2,946,299 | -1.33(-1.94%) |
Apr 17, 2020 | 67.93 | 68.81 | 67.38 | 68.61 | 2,753,504 | +2.37(+3.58%) |
Apr 16, 2020 | 66.57 | 66.72 | 65.53 | 66.24 | 2,343,797 | -0.11(-0.16%) |
Apr 15, 2020 | 66.95 | 67.12 | 65.83 | 66.34 | 3,020,323 | -2.11(-3.08%) |
Apr 14, 2020 | 68.11 | 68.56 | 67.51 | 68.45 | 3,515,385 | +1.66(+2.48%) |
Apr 13, 2020 | 67.83 | 67.85 | 66.18 | 66.79 | 4,456,526 | -1.12(-1.65%) |
Apr 09, 2020 | 67.77 | 68.94 | 67.26 | 67.91 | 4,478,801 | +1.32(+1.98%) |
Apr 08, 2020 | 65.13 | 66.94 | 64.39 | 66.59 | 2,590,630 | +2.26(+3.52%) |
Apr 07, 2020 | 66.49 | 66.67 | 64.33 | 64.33 | 3,790,348 | -0.03(-0.04%) |
Apr 06, 2020 | 62.86 | 64.81 | 62.70 | 64.35 | 3,444,900 | +3.54(+5.82%) |
Apr 03, 2020 | 61.43 | 62.14 | 60.10 | 60.81 | 3,383,279 | -0.89(-1.44%) |
Apr 02, 2020 | 59.54 | 61.87 | 59.54 | 61.70 | 2,903,961 | +1.98(+3.32%) |
Apr 01, 2020 | 59.84 | 60.86 | 59.16 | 59.72 | 3,830,073 | -2.61(-4.18%) |
Mar 31, 2020 | 63.43 | 63.67 | 61.99 | 62.33 | 2,513,266 | -1.21(-1.90%) |
Mar 30, 2020 | 61.84 | 63.73 | 61.63 | 63.53 | 5,918,482 | +2.09(+3.40%) |
Mar 27, 2020 | 61.02 | 63.39 | 60.82 | 61.45 | 3,218,344 | -1.69(-2.68%) |
Mar 26, 2020 | 59.83 | 63.53 | 59.68 | 63.14 | 5,413,396 | +4.03(+6.83%) |
Mar 25, 2020 | 58.91 | 61.31 | 57.22 | 59.10 | 5,287,407 | +0.77(+1.31%) |
Mar 24, 2020 | 56.67 | 58.54 | 56.20 | 58.34 | 5,080,563 | +4.62(+8.61%) |
Mar 23, 2020 | 55.83 | 55.95 | 52.92 | 53.71 | 6,732,712 | -2.35(-4.20%) |
Mar 20, 2020 | 59.38 | 59.46 | 55.80 | 56.06 | 4,516,261 | -2.80(-4.76%) |
Mar 19, 2020 | 58.99 | 60.31 | 57.27 | 58.87 | 4,657,898 | -1.06(-1.76%) |
Mar 18, 2020 | 59.21 | 61.08 | 56.89 | 59.92 | 5,474,358 | -3.16(-5.01%) |
Mar 17, 2020 | 59.93 | 63.08 | 58.60 | 63.08 | 4,926,516 | +4.16(+7.06%) |
Mar 16, 2020 | 58.64 | 62.96 | 57.72 | 58.93 | 5,142,791 | -6.59(-10.06%) |
Mar 13, 2020 | 63.61 | 65.63 | 60.35 | 65.52 | 4,841,251 | +5.44(+9.05%) |
Mar 12, 2020 | 62.07 | 64.37 | 59.98 | 60.08 | 8,095,797 | -6.57(-9.86%) |
Mar 11, 2020 | 68.19 | 68.56 | 65.87 | 66.65 | 4,525,605 | -3.40(-4.85%) |
Mar 10, 2020 | 69.77 | 70.16 | 66.55 | 70.05 | 7,226,606 | +2.73(+4.06%) |
Mar 09, 2020 | 69.85 | 69.85 | 66.85 | 67.32 | 6,443,671 | -5.82(-7.96%) |
Mar 06, 2020 | 72.07 | 73.41 | 71.54 | 73.14 | 4,018,158 | -1.15(-1.54%) |
Mar 05, 2020 | 74.79 | 75.45 | 73.57 | 74.29 | 2,734,659 | -2.33(-3.04%) |
Mar 04, 2020 | 74.86 | 76.63 | 74.15 | 76.62 | 2,941,516 | +3.04(+4.14%) |
Mar 03, 2020 | 75.57 | 76.58 | 72.88 | 73.57 | 4,295,826 | -1.92(-2.55%) |
Mar 02, 2020 | 72.61 | 75.50 | 71.95 | 75.50 | 4,555,110 | +3.34(+4.63%) |
Feb 28, 2020 | 71.53 | 72.35 | 70.13 | 72.15 | 7,568,219 | -1.29(-1.76%) |
Feb 27, 2020 | 75.54 | 76.36 | 73.44 | 73.45 | 4,706,207 | -3.26(-4.25%) |
Feb 26, 2020 | 77.54 | 78.22 | 76.65 | 76.71 | 2,885,855 | -0.52(-0.68%) |
Feb 25, 2020 | 79.69 | 79.80 | 76.95 | 77.24 | 4,472,754 | -2.28(-2.87%) |
Feb 24, 2020 | 79.94 | 80.35 | 79.37 | 79.52 | 3,861,078 | -2.20(-2.70%) |
Feb 21, 2020 | 81.78 | 81.91 | 81.45 | 81.72 | 1,026,635 | -0.39(-0.48%) |
Feb 20, 2020 | 81.99 | 82.29 | 81.46 | 82.12 | 1,102,085 | -0.03(-0.04%) |
Feb 19, 2020 | 82.20 | 82.28 | 82.06 | 82.15 | 1,285,604 | +0.14(+0.17%) |
Feb 18, 2020 | 82.27 | 82.35 | 81.70 | 82.01 | 931,493 | -0.43(-0.52%) |
Feb 14, 2020 | 82.62 | 82.62 | 82.12 | 82.44 | 1,013,486 | -0.08(-0.10%) |
Feb 13, 2020 | 82.46 | 82.69 | 82.15 | 82.52 | 1,040,749 | -0.22(-0.26%) |
Feb 12, 2020 | 82.86 | 82.97 | 82.57 | 82.74 | 956,655 | +0.22(+0.26%) |
Feb 11, 2020 | 82.54 | 82.76 | 82.38 | 82.52 | 944,187 | +0.31(+0.37%) |
Feb 10, 2020 | 81.79 | 82.21 | 81.71 | 82.21 | 943,734 | +0.27(+0.33%) |
Feb 07, 2020 | 82.22 | 82.22 | 81.81 | 81.94 | 854,900 | -0.45(-0.54%) |
Feb 06, 2020 | 82.67 | 82.69 | 82.31 | 82.39 | 1,174,292 | +0.03(+0.03%) |
Feb 05, 2020 | 81.65 | 82.38 | 81.57 | 82.36 | 1,306,893 | +1.34(+1.65%) |
Feb 04, 2020 | 81.07 | 81.40 | 80.96 | 81.02 | 1,053,807 | +0.87(+1.08%) |
Feb 03, 2020 | 80.25 | 80.74 | 80.07 | 80.16 | 1,677,911 | +0.25(+0.32%) |
Jan 31, 2020 | 80.96 | 80.99 | 79.62 | 79.90 | 2,934,011 | -1.38(-1.70%) |
Jan 30, 2020 | 80.45 | 81.36 | 80.21 | 81.29 | 2,063,817 | +0.33(+0.41%) |
Jan 29, 2020 | 81.56 | 81.67 | 80.94 | 80.95 | 923,012 | -0.44(-0.54%) |
Jan 28, 2020 | 81.20 | 81.61 | 81.08 | 81.39 | 919,441 | +0.52(+0.65%) |
Jan 27, 2020 | 80.87 | 81.23 | 80.67 | 80.87 | 1,444,018 | -1.00(-1.22%) |
Jan 24, 2020 | 82.79 | 82.79 | 81.52 | 81.86 | 1,163,268 | -0.73(-0.89%) |
Jan 23, 2020 | 82.41 | 82.62 | 81.97 | 82.60 | 953,109 | -0.09(-0.11%) |
Jan 22, 2020 | 82.73 | 82.90 | 82.59 | 82.69 | 1,084,024 | +0.16(+0.19%) |
Jan 21, 2020 | 82.67 | 82.78 | 82.37 | 82.53 | 1,637,169 | -0.37(-0.44%) |
Jan 17, 2020 | 82.82 | 82.93 | 82.75 | 82.89 | 1,146,117 | +0.18(+0.22%) |
Jan 16, 2020 | 82.49 | 82.71 | 82.41 | 82.71 | 1,485,476 | +0.57(+0.69%) |
Jan 15, 2020 | 82.05 | 82.36 | 81.93 | 82.14 | 1,488,559 | +0.05(+0.06%) |
Jan 14, 2020 | 81.89 | 82.24 | 81.84 | 82.09 | 972,812 | +0.10(+0.12%) |
Jan 13, 2020 | 81.69 | 81.99 | 81.51 | 81.99 | 3,036,082 | +0.45(+0.56%) |
Jan 10, 2020 | 81.96 | 82.00 | 81.44 | 81.54 | 1,880,964 | -0.31(-0.38%) |
Jan 09, 2020 | 81.75 | 81.86 | 81.54 | 81.85 | 1,491,018 | +0.39(+0.48%) |
Jan 08, 2020 | 81.30 | 81.77 | 81.22 | 81.46 | 1,090,777 | +0.21(+0.26%) |
Jan 07, 2020 | 81.41 | 81.44 | 81.16 | 81.25 | 951,599 | -0.33(-0.41%) |
Jan 06, 2020 | 81.16 | 81.60 | 81.15 | 81.58 | 2,850,798 | +0.04(+0.05%) |
Jan 03, 2020 | 81.47 | 81.81 | 81.31 | 81.54 | 2,211,056 | -0.65(-0.79%) |
Jan 02, 2020 | 82.30 | 82.34 | 81.82 | 82.19 | 2,272,092 | +0.23(+0.28%) |
Dec 31, 2019 | 81.61 | 82.00 | 81.56 | 81.96 | 803,906 | +0.24(+0.30%) |
Dec 30, 2019 | 82.15 | 82.18 | 81.64 | 81.71 | 1,819,252 | -0.38(-0.47%) |
Dec 27, 2019 | 82.27 | 82.27 | 81.98 | 82.10 | 1,575,225 | +0.02(+0.02%) |
Dec 26, 2019 | 82.00 | 82.12 | 81.86 | 82.08 | 1,217,726 | +0.19(+0.23%) |
Dec 24, 2019 | 81.99 | 82.03 | 81.77 | 81.89 | 527,552 | -0.03(-0.03%) |
Dec 23, 2019 | 82.10 | 82.10 | 81.85 | 81.92 | 3,114,734 | -0.03(-0.03%) |
Dec 20, 2019 | 81.85 | 82.07 | 81.74 | 81.94 | 1,555,467 | +0.54(+0.66%) |
Dec 19, 2019 | 81.30 | 81.47 | 81.24 | 81.40 | 2,635,552 | +0.16(+0.20%) |
Dec 18, 2019 | 81.42 | 81.43 | 81.15 | 81.24 | 976,632 | -0.04(-0.05%) |
Dec 17, 2019 | 81.30 | 81.44 | 81.23 | 81.28 | 1,799,947 | +0.12(+0.15%) |
Dec 16, 2019 | 81.10 | 81.35 | 81.02 | 81.16 | 1,676,480 | +0.52(+0.65%) |
Dec 13, 2019 | 80.81 | 81.08 | 80.34 | 80.64 | 1,829,623 | -0.22(-0.27%) |
Dec 12, 2019 | 79.96 | 80.97 | 79.90 | 80.86 | 2,102,847 | +0.93(+1.16%) |
Dec 11, 2019 | 79.90 | 80.10 | 79.77 | 79.93 | 1,897,784 | +0.14(+0.17%) |
Dec 10, 2019 | 79.87 | 80.02 | 79.60 | 79.79 | 1,684,468 | -0.12(-0.15%) |
Dec 09, 2019 | 79.93 | 80.09 | 79.90 | 79.91 | 1,746,796 | -0.10(-0.12%) |
Dec 06, 2019 | 79.82 | 80.20 | 79.77 | 80.01 | 1,630,059 | +0.68(+0.85%) |
Dec 05, 2019 | 79.33 | 79.36 | 78.95 | 79.33 | 1,601,391 | +0.12(+0.15%) |
Dec 04, 2019 | 78.86 | 79.32 | 78.74 | 79.21 | 1,658,693 | +0.62(+0.79%) |
Dec 03, 2019 | 78.55 | 78.66 | 78.11 | 78.59 | 2,070,999 | -0.58(-0.73%) |
Dec 02, 2019 | 79.67 | 79.71 | 79.10 | 79.17 | 1,605,877 | -0.43(-0.53%) |
Nov 29, 2019 | 79.76 | 79.83 | 79.49 | 79.59 | 586,586 | -0.26(-0.33%) |
Nov 27, 2019 | 79.70 | 79.90 | 79.59 | 79.85 | 3,714,699 | +0.28(+0.35%) |
Nov 26, 2019 | 79.52 | 79.61 | 79.33 | 79.57 | 1,242,724 | +0.07(+0.09%) |
Nov 25, 2019 | 79.39 | 79.55 | 79.31 | 79.51 | 1,439,703 | +0.36(+0.45%) |
Nov 22, 2019 | 79.11 | 79.24 | 78.98 | 79.15 | 1,220,209 | +0.26(+0.33%) |
Nov 21, 2019 | 78.92 | 79.00 | 78.58 | 78.89 | 1,052,095 | +0.06(+0.08%) |
Nov 20, 2019 | 78.98 | 79.05 | 78.48 | 78.83 | 1,150,814 | -0.29(-0.36%) |
Nov 19, 2019 | 79.47 | 79.50 | 79.03 | 79.11 | 1,086,273 | -0.20(-0.25%) |
Nov 18, 2019 | 79.25 | 79.41 | 79.08 | 79.31 | 8,034,735 | -0.05(-0.07%) |
Nov 15, 2019 | 79.26 | 79.37 | 79.05 | 79.37 | 1,137,432 | +0.44(+0.56%) |
Nov 14, 2019 | 78.90 | 78.98 | 78.58 | 78.92 | 1,011,677 | -0.08(-0.10%) |
Nov 13, 2019 | 78.88 | 79.17 | 78.72 | 79.00 | 926,627 | -0.10(-0.12%) |
Nov 12, 2019 | 79.20 | 79.37 | 78.89 | 79.10 | 2,644,259 | +0.01(+0.01%) |
Nov 11, 2019 | 79.04 | 79.13 | 78.91 | 79.09 | 1,273,592 | -0.30(-0.38%) |
Nov 08, 2019 | 79.11 | 79.39 | 78.80 | 79.39 | 887,372 | +0.23(+0.28%) |
Nov 07, 2019 | 79.36 | 79.52 | 79.05 | 79.17 | 2,547,476 | +0.23(+0.29%) |
Nov 06, 2019 | 78.87 | 79.00 | 78.69 | 78.94 | 1,024,033 | +0.14(+0.18%) |
Nov 05, 2019 | 78.83 | 78.98 | 78.71 | 78.80 | 1,277,827 | +0.03(+0.04%) |
Nov 04, 2019 | 78.80 | 78.95 | 78.63 | 78.77 | 1,184,086 | +0.36(+0.45%) |
Nov 01, 2019 | 78.07 | 78.41 | 78.06 | 78.41 | 1,130,054 | +0.64(+0.83%) |
Oct 31, 2019 | 77.89 | 77.94 | 77.24 | 77.77 | 896,192 | -0.23(-0.29%) |
Oct 30, 2019 | 78.00 | 78.09 | 77.57 | 78.00 | 910,151 | +0.09(+0.11%) |
Oct 29, 2019 | 77.71 | 78.08 | 77.67 | 77.91 | 1,047,025 | +0.16(+0.20%) |
Oct 28, 2019 | 77.79 | 78.06 | 77.70 | 77.75 | 988,295 | +0.22(+0.28%) |
Oct 25, 2019 | 77.14 | 77.66 | 77.14 | 77.54 | 926,570 | +0.40(+0.52%) |
Oct 24, 2019 | 77.56 | 77.59 | 76.95 | 77.14 | 913,471 | -0.24(-0.31%) |
Oct 23, 2019 | 77.05 | 77.38 | 76.96 | 77.38 | 820,414 | +0.12(+0.16%) |
Oct 22, 2019 | 77.27 | 77.59 | 77.02 | 77.26 | 966,235 | +0.05(+0.07%) |
Oct 21, 2019 | 77.01 | 77.23 | 77.01 | 77.21 | 1,562,249 | +0.56(+0.72%) |
Oct 18, 2019 | 76.53 | 76.83 | 76.46 | 76.65 | 1,115,182 | -0.06(-0.08%) |
Oct 17, 2019 | 76.76 | 76.92 | 76.50 | 76.71 | 765,417 | +0.19(+0.25%) |
Oct 16, 2019 | 76.63 | 76.78 | 76.44 | 76.52 | 710,620 | -0.10(-0.12%) |
Oct 15, 2019 | 76.31 | 76.87 | 76.22 | 76.62 | 1,308,067 | +0.52(+0.68%) |
Oct 14, 2019 | 76.12 | 76.20 | 75.98 | 76.10 | 684,133 | -0.14(-0.18%) |
Oct 11, 2019 | 76.18 | 76.83 | 76.01 | 76.24 | 1,386,340 | +0.82(+1.09%) |
Oct 10, 2019 | 74.95 | 75.70 | 74.90 | 75.41 | 1,037,497 | +0.45(+0.60%) |
Oct 09, 2019 | 74.92 | 75.21 | 74.67 | 74.96 | 793,528 | +0.50(+0.68%) |
Oct 08, 2019 | 75.16 | 75.16 | 74.42 | 74.46 | 1,104,771 | -1.19(-1.57%) |
Oct 07, 2019 | 75.87 | 76.19 | 75.61 | 75.65 | 769,223 | -0.37(-0.49%) |
Oct 04, 2019 | 75.14 | 76.06 | 75.12 | 76.02 | 927,839 | +1.01(+1.34%) |
Oct 03, 2019 | 74.52 | 75.01 | 73.79 | 75.01 | 1,362,243 | +0.44(+0.59%) |
Oct 02, 2019 | 75.53 | 75.53 | 74.24 | 74.57 | 1,337,623 | -1.35(-1.78%) |
Oct 01, 2019 | 77.19 | 77.27 | 75.82 | 75.92 | 1,459,362 | -1.04(-1.35%) |
Sep 30, 2019 | 76.80 | 77.19 | 76.77 | 76.96 | 997,018 | +0.23(+0.31%) |
Sep 27, 2019 | 76.93 | 77.11 | 76.34 | 76.73 | 1,168,099 | +0.03(+0.05%) |
Sep 26, 2019 | 76.87 | 76.88 | 76.36 | 76.69 | 998,539 | -0.09(-0.11%) |
Sep 25, 2019 | 76.53 | 76.89 | 76.30 | 76.78 | 1,193,667 | +0.28(+0.36%) |
Sep 24, 2019 | 77.12 | 77.16 | 76.27 | 76.50 | 1,504,957 | -0.43(-0.56%) |
Sep 23, 2019 | 76.64 | 77.11 | 76.60 | 76.93 | 1,354,384 | +0.09(+0.12%) |
Sep 20, 2019 | 77.09 | 77.29 | 76.66 | 76.84 | 1,299,535 | -0.06(-0.08%) |
Sep 19, 2019 | 77.07 | 77.27 | 76.79 | 76.90 | 641,774 | -0.07(-0.09%) |
Sep 18, 2019 | 76.80 | 76.98 | 76.41 | 76.97 | 815,444 | +0.08(+0.10%) |
Sep 17, 2019 | 76.76 | 76.91 | 76.57 | 76.89 | 1,305,233 | +0.09(+0.12%) |
Sep 16, 2019 | 76.98 | 76.99 | 76.65 | 76.79 | 1,385,808 | -0.34(-0.45%) |
Sep 13, 2019 | 77.34 | 77.47 | 77.04 | 77.14 | 895,589 | -0.03(-0.03%) |
Sep 12, 2019 | 77.14 | 77.40 | 76.80 | 77.16 | 1,870,811 | +0.15(+0.20%) |
Sep 11, 2019 | 76.47 | 77.04 | 76.25 | 77.01 | 1,784,659 | +0.58(+0.75%) |
Sep 10, 2019 | 75.86 | 76.43 | 75.83 | 76.43 | 942,945 | +0.40(+0.52%) |
Sep 09, 2019 | 75.92 | 76.05 | 75.74 | 76.04 | 1,102,603 | +0.45(+0.59%) |
Sep 06, 2019 | 75.57 | 75.72 | 75.41 | 75.59 | 921,643 | +0.15(+0.19%) |
Sep 05, 2019 | 75.26 | 75.81 | 75.23 | 75.44 | 925,004 | +0.80(+1.07%) |
Sep 04, 2019 | 74.44 | 74.69 | 74.27 | 74.65 | 799,522 | +0.76(+1.02%) |
Sep 03, 2019 | 73.67 | 73.91 | 73.26 | 73.89 | 1,128,005 | -0.19(-0.26%) |
Aug 30, 2019 | 74.34 | 74.45 | 73.90 | 74.08 | 713,447 | +0.11(+0.15%) |
Aug 29, 2019 | 73.86 | 74.08 | 73.53 | 73.97 | 935,649 | +0.70(+0.95%) |
Aug 28, 2019 | 72.53 | 73.28 | 72.44 | 73.27 | 801,066 | +0.62(+0.85%) |
Aug 27, 2019 | 73.33 | 73.49 | 72.52 | 72.65 | 930,287 | -0.29(-0.40%) |
Aug 26, 2019 | 72.81 | 72.99 | 72.46 | 72.94 | 1,079,055 | +0.66(+0.92%) |
Aug 23, 2019 | 73.76 | 74.03 | 71.89 | 72.28 | 1,476,443 | -1.81(-2.44%) |
Aug 22, 2019 | 74.19 | 74.40 | 73.69 | 74.09 | 755,392 | +0.07(+0.09%) |
Aug 21, 2019 | 74.00 | 74.13 | 73.82 | 74.02 | 990,405 | +0.54(+0.74%) |
Aug 20, 2019 | 74.03 | 74.04 | 73.43 | 73.48 | 821,310 | -0.65(-0.88%) |
Aug 19, 2019 | 74.03 | 74.32 | 73.91 | 74.13 | 969,464 | +0.84(+1.15%) |
Aug 16, 2019 | 72.59 | 73.38 | 72.59 | 73.29 | 870,234 | +1.13(+1.56%) |
Aug 15, 2019 | 72.34 | 72.48 | 71.64 | 72.16 | 1,195,090 | +0.03(+0.04%) |
Aug 14, 2019 | 73.19 | 73.26 | 72.07 | 72.13 | 1,527,473 | -2.04(-2.75%) |
Aug 13, 2019 | 73.22 | 74.63 | 73.13 | 74.17 | 1,392,959 | +0.88(+1.20%) |
Aug 12, 2019 | 73.73 | 73.81 | 73.01 | 73.30 | 794,970 | -0.77(-1.03%) |
Aug 09, 2019 | 74.26 | 74.42 | 73.55 | 74.06 | 994,569 | -0.39(-0.52%) |
Aug 08, 2019 | 73.59 | 74.46 | 73.47 | 74.45 | 1,308,938 | +1.19(+1.62%) |
Aug 07, 2019 | 72.62 | 73.48 | 71.86 | 73.26 | 1,409,792 | -0.07(-0.09%) |
Aug 06, 2019 | 72.96 | 73.39 | 72.40 | 73.33 | 1,774,499 | +0.67(+0.92%) |
Aug 05, 2019 | 73.69 | 73.85 | 72.07 | 72.66 | 2,544,886 | -1.83(-2.46%) |
Aug 02, 2019 | 74.74 | 74.85 | 74.16 | 74.49 | 1,505,288 | -0.35(-0.47%) |
Aug 01, 2019 | 75.69 | 76.29 | 74.74 | 74.84 | 1,261,663 | -0.83(-1.09%) |
Jul 31, 2019 | 76.39 | 76.44 | 75.16 | 75.67 | 1,027,450 | -0.82(-1.07%) |
Jul 30, 2019 | 76.42 | 76.52 | 76.26 | 76.48 | 1,330,940 | -0.22(-0.28%) |
Jul 29, 2019 | 76.68 | 76.82 | 76.60 | 76.70 | 653,952 | -0.01(-0.01%) |
Jul 26, 2019 | 76.43 | 76.75 | 76.29 | 76.71 | 491,992 | +0.36(+0.47%) |
Jul 25, 2019 | 76.57 | 76.62 | 76.13 | 76.35 | 602,717 | -0.28(-0.36%) |
Jul 24, 2019 | 76.15 | 76.62 | 76.10 | 76.62 | 650,127 | +0.45(+0.59%) |
Jul 23, 2019 | 75.92 | 76.21 | 75.78 | 76.18 | 967,574 | +0.52(+0.69%) |
Jul 22, 2019 | 75.79 | 75.81 | 75.45 | 75.65 | 577,169 | -0.09(-0.11%) |
Jul 19, 2019 | 76.24 | 76.24 | 75.69 | 75.74 | 698,676 | -0.32(-0.42%) |
Jul 18, 2019 | 75.60 | 76.15 | 75.51 | 76.06 | 862,388 | +0.41(+0.55%) |
Jul 17, 2019 | 76.13 | 76.16 | 75.63 | 75.64 | 607,094 | -0.44(-0.58%) |
Jul 16, 2019 | 76.29 | 76.31 | 76.04 | 76.08 | 720,467 | -0.25(-0.33%) |
Jul 15, 2019 | 76.36 | 76.36 | 76.18 | 76.33 | 848,064 | +0.05(+0.07%) |
Jul 12, 2019 | 76.11 | 76.28 | 75.98 | 76.28 | 769,741 | +0.33(+0.43%) |
Jul 11, 2019 | 76.01 | 76.04 | 75.57 | 75.95 | 863,078 | +0.00(+0.00%) |
Jul 10, 2019 | 76.00 | 76.20 | 75.82 | 75.95 | 636,953 | +0.22(+0.30%) |
Jul 09, 2019 | 75.53 | 75.78 | 75.51 | 75.73 | 698,115 | -0.06(-0.08%) |
Jul 08, 2019 | 75.93 | 76.07 | 75.66 | 75.79 | 656,667 | -0.37(-0.49%) |
Jul 05, 2019 | 76.03 | 76.23 | 75.69 | 76.16 | 584,692 | -0.15(-0.19%) |
Jul 03, 2019 | 75.87 | 76.31 | 75.87 | 76.30 | 547,938 | +0.57(+0.75%) |
Jul 02, 2019 | 75.53 | 75.74 | 75.26 | 75.74 | 1,333,626 | +0.15(+0.20%) |
Jul 01, 2019 | 75.66 | 75.90 | 75.24 | 75.58 | 1,148,282 | +0.46(+0.61%) |
Jun 28, 2019 | 74.89 | 75.18 | 74.86 | 75.13 | 1,187,645 | +0.53(+0.71%) |
Jun 27, 2019 | 74.59 | 74.74 | 74.46 | 74.59 | 1,103,699 | +0.22(+0.30%) |
Jun 26, 2019 | 74.84 | 74.89 | 74.37 | 74.37 | 612,032 | -0.34(-0.45%) |
Jun 25, 2019 | 75.18 | 75.18 | 74.65 | 74.71 | 951,175 | -0.52(-0.70%) |
Jun 24, 2019 | 75.32 | 75.44 | 75.16 | 75.23 | 699,835 | -0.10(-0.14%) |
Jun 21, 2019 | 75.25 | 75.58 | 75.14 | 75.33 | 2,773,187 | +0.05(+0.07%) |
Jun 20, 2019 | 75.27 | 75.39 | 74.71 | 75.28 | 1,116,750 | +0.62(+0.83%) |
Jun 19, 2019 | 74.62 | 74.82 | 74.41 | 74.66 | 841,528 | +0.09(+0.12%) |
Jun 18, 2019 | 74.22 | 74.83 | 74.22 | 74.58 | 799,418 | +0.64(+0.86%) |
Jun 17, 2019 | 74.14 | 74.16 | 73.89 | 73.94 | 772,075 | -0.17(-0.23%) |
Jun 14, 2019 | 74.07 | 74.28 | 73.88 | 74.11 | 593,030 | -0.12(-0.16%) |
Jun 13, 2019 | 74.14 | 74.35 | 73.94 | 74.23 | 886,425 | +0.31(+0.42%) |
Jun 12, 2019 | 74.01 | 74.16 | 73.83 | 73.92 | 690,461 | -0.10(-0.14%) |
Jun 11, 2019 | 74.26 | 74.42 | 73.91 | 74.02 | 657,080 | +0.15(+0.20%) |
Jun 10, 2019 | 74.10 | 74.20 | 73.82 | 73.88 | 2,502,956 | +0.15(+0.21%) |
Jun 07, 2019 | 73.64 | 74.11 | 73.63 | 73.72 | 697,296 | +0.32(+0.43%) |
Jun 06, 2019 | 73.04 | 73.62 | 72.96 | 73.41 | 801,913 | +0.48(+0.66%) |
Jun 05, 2019 | 72.84 | 72.94 | 72.39 | 72.93 | 1,454,144 | +0.39(+0.54%) |
Jun 04, 2019 | 71.80 | 72.56 | 71.77 | 72.54 | 1,004,521 | +1.32(+1.86%) |
Jun 03, 2019 | 70.61 | 71.31 | 70.57 | 71.21 | 1,453,790 | +0.77(+1.09%) |
May 31, 2019 | 70.75 | 70.88 | 70.38 | 70.45 | 1,584,030 | -0.97(-1.36%) |
May 30, 2019 | 71.55 | 71.76 | 71.14 | 71.42 | 3,335,693 | +0.01(+0.01%) |
May 29, 2019 | 71.52 | 71.72 | 70.94 | 71.41 | 2,407,164 | -0.40(-0.56%) |
May 28, 2019 | 72.89 | 72.94 | 71.81 | 71.81 | 770,532 | -1.03(-1.42%) |
May 24, 2019 | 73.07 | 73.08 | 72.64 | 72.84 | 624,544 | +0.15(+0.21%) |
May 23, 2019 | 72.88 | 72.90 | 72.28 | 72.69 | 946,440 | -0.73(-1.00%) |
May 22, 2019 | 73.37 | 73.54 | 73.20 | 73.43 | 810,568 | -0.21(-0.29%) |
May 21, 2019 | 73.48 | 73.73 | 73.41 | 73.64 | 710,677 | +0.52(+0.71%) |
May 20, 2019 | 73.04 | 73.49 | 72.90 | 73.12 | 661,797 | -0.24(-0.33%) |
May 17, 2019 | 73.11 | 73.85 | 73.03 | 73.36 | 997,677 | -0.28(-0.38%) |
May 16, 2019 | 73.25 | 74.00 | 73.25 | 73.64 | 717,517 | +0.59(+0.81%) |
May 15, 2019 | 72.50 | 73.20 | 72.34 | 73.05 | 831,062 | +0.20(+0.27%) |
May 14, 2019 | 72.56 | 73.28 | 72.49 | 72.85 | 1,157,909 | +0.50(+0.70%) |
May 13, 2019 | 72.61 | 72.79 | 72.04 | 72.35 | 1,281,435 | -1.36(-1.84%) |
May 10, 2019 | 72.96 | 73.85 | 72.32 | 73.71 | 999,317 | +0.49(+0.66%) |
May 09, 2019 | 72.97 | 73.36 | 72.45 | 73.22 | 1,260,753 | -0.20(-0.28%) |
May 08, 2019 | 73.64 | 73.88 | 73.38 | 73.43 | 1,362,387 | -0.26(-0.35%) |
May 07, 2019 | 74.15 | 74.21 | 73.22 | 73.68 | 1,472,025 | -1.03(-1.38%) |
May 06, 2019 | 74.04 | 74.81 | 73.96 | 74.71 | 949,273 | -0.26(-0.35%) |
May 03, 2019 | 74.69 | 75.06 | 74.60 | 74.98 | 704,794 | +0.59(+0.79%) |
May 02, 2019 | 74.51 | 74.74 | 74.06 | 74.39 | 1,138,062 | -0.14(-0.18%) |