Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 74.64 | 74.85 | 74.20 | 74.31 | 999,732 | -0.24(-0.32%) |
Nov 27, 2019 | 74.74 | 75.06 | 74.51 | 74.55 | 1,646,062 | +0.07(+0.10%) |
Nov 26, 2019 | 74.32 | 74.55 | 74.11 | 74.47 | 2,524,099 | +0.12(+0.17%) |
Nov 25, 2019 | 74.27 | 74.55 | 73.89 | 74.35 | 3,959,931 | -0.21(-0.29%) |
Nov 22, 2019 | 73.78 | 74.84 | 73.67 | 74.56 | 3,033,924 | +1.08(+1.48%) |
Nov 21, 2019 | 73.58 | 73.77 | 73.04 | 73.48 | 2,697,994 | +0.35(+0.47%) |
Nov 20, 2019 | 73.02 | 73.43 | 72.62 | 73.13 | 3,530,503 | -0.27(-0.36%) |
Nov 19, 2019 | 73.33 | 73.72 | 73.15 | 73.40 | 2,687,694 | +0.25(+0.34%) |
Nov 18, 2019 | 73.30 | 73.54 | 72.54 | 73.15 | 2,726,591 | -0.40(-0.54%) |
Nov 15, 2019 | 73.49 | 73.67 | 73.23 | 73.55 | 2,863,555 | +0.66(+0.91%) |
Nov 14, 2019 | 72.66 | 73.09 | 72.66 | 72.89 | 2,076,832 | +0.02(+0.02%) |
Nov 13, 2019 | 73.04 | 73.15 | 71.95 | 72.87 | 2,977,311 | -0.41(-0.56%) |
Nov 12, 2019 | 72.61 | 73.63 | 72.40 | 73.28 | 4,122,907 | +0.83(+1.15%) |
Nov 11, 2019 | 72.37 | 72.71 | 71.70 | 72.45 | 2,549,475 | -0.50(-0.69%) |
Nov 08, 2019 | 74.29 | 74.62 | 71.71 | 72.95 | 4,712,789 | +0.82(+1.14%) |
Nov 07, 2019 | 71.94 | 72.90 | 71.84 | 72.13 | 2,638,205 | +1.01(+1.42%) |
Nov 06, 2019 | 71.82 | 72.21 | 70.56 | 71.11 | 3,525,144 | -1.18(-1.63%) |
Nov 05, 2019 | 71.47 | 73.71 | 70.90 | 72.29 | 5,603,188 | -1.92(-2.59%) |
Nov 04, 2019 | 73.84 | 74.54 | 73.52 | 74.22 | 3,068,290 | +1.20(+1.65%) |
Nov 01, 2019 | 72.13 | 73.07 | 71.95 | 73.01 | 3,267,323 | +1.44(+2.01%) |
Oct 31, 2019 | 71.88 | 71.95 | 70.34 | 71.58 | 3,789,710 | -0.92(-1.27%) |
Oct 30, 2019 | 72.79 | 72.85 | 71.66 | 72.50 | 1,823,494 | -0.54(-0.74%) |
Oct 29, 2019 | 72.83 | 73.78 | 72.83 | 73.04 | 2,208,924 | -0.09(-0.13%) |
Oct 28, 2019 | 72.74 | 73.32 | 72.65 | 73.13 | 2,607,630 | +1.08(+1.49%) |
Oct 25, 2019 | 71.32 | 72.39 | 71.30 | 72.06 | 1,914,172 | +0.38(+0.54%) |
Oct 24, 2019 | 72.10 | 72.46 | 71.12 | 71.67 | 2,555,008 | -0.24(-0.34%) |
Oct 23, 2019 | 70.79 | 71.94 | 70.79 | 71.91 | 2,286,043 | +0.28(+0.39%) |
Oct 22, 2019 | 71.23 | 72.08 | 70.68 | 71.63 | 1,877,833 | +0.26(+0.36%) |
Oct 21, 2019 | 71.29 | 71.65 | 71.12 | 71.37 | 1,830,811 | +0.93(+1.33%) |
Oct 18, 2019 | 70.26 | 70.83 | 70.16 | 70.44 | 2,636,523 | +0.24(+0.35%) |
Oct 17, 2019 | 70.91 | 71.26 | 69.95 | 70.19 | 2,149,251 | -0.05(-0.08%) |
Oct 16, 2019 | 70.30 | 71.02 | 70.07 | 70.25 | 1,875,496 | -0.39(-0.56%) |
Oct 15, 2019 | 70.20 | 71.41 | 69.83 | 70.64 | 1,867,359 | +0.48(+0.68%) |
Oct 14, 2019 | 69.62 | 70.34 | 69.39 | 70.16 | 1,463,963 | -0.06(-0.09%) |
Oct 11, 2019 | 70.59 | 71.31 | 70.16 | 70.23 | 3,246,568 | +1.37(+2.00%) |
Oct 10, 2019 | 68.29 | 69.61 | 68.08 | 68.85 | 1,999,041 | +1.26(+1.87%) |
Oct 09, 2019 | 67.34 | 68.07 | 67.14 | 67.59 | 2,325,125 | +0.87(+1.31%) |
Oct 08, 2019 | 67.34 | 67.34 | 66.43 | 66.72 | 2,694,176 | -1.60(-2.35%) |
Oct 07, 2019 | 68.68 | 69.09 | 68.17 | 68.32 | 2,300,656 | -0.28(-0.41%) |
Oct 04, 2019 | 67.15 | 68.62 | 67.12 | 68.60 | 3,148,013 | +1.42(+2.12%) |
Oct 03, 2019 | 66.61 | 67.21 | 65.55 | 67.18 | 3,032,578 | +0.36(+0.54%) |
Oct 02, 2019 | 67.86 | 67.93 | 66.62 | 66.82 | 3,040,008 | -1.73(-2.52%) |
Oct 01, 2019 | 71.25 | 71.30 | 68.46 | 68.55 | 2,606,124 | -2.10(-2.97%) |
Sep 30, 2019 | 70.81 | 71.21 | 70.24 | 70.64 | 3,057,549 | -0.17(-0.23%) |
Sep 27, 2019 | 71.04 | 71.51 | 70.54 | 70.81 | 2,737,624 | +0.33(+0.47%) |
Sep 26, 2019 | 70.35 | 70.68 | 69.97 | 70.48 | 2,111,838 | -0.02(-0.03%) |
Sep 25, 2019 | 69.92 | 70.87 | 69.75 | 70.50 | 3,109,657 | +0.46(+0.66%) |
Sep 24, 2019 | 70.52 | 70.78 | 69.48 | 70.04 | 2,979,016 | -0.38(-0.54%) |
Sep 23, 2019 | 69.16 | 70.82 | 69.01 | 70.41 | 2,303,959 | +0.46(+0.65%) |
Sep 20, 2019 | 70.15 | 70.89 | 69.88 | 69.96 | 3,853,811 | +0.05(+0.08%) |
Sep 19, 2019 | 70.01 | 70.78 | 69.83 | 69.90 | 2,222,119 | -0.13(-0.19%) |
Sep 18, 2019 | 68.94 | 70.20 | 68.57 | 70.04 | 2,812,648 | +0.70(+1.01%) |
Sep 17, 2019 | 69.39 | 69.62 | 68.86 | 69.34 | 3,454,313 | -0.64(-0.91%) |
Sep 16, 2019 | 69.68 | 70.59 | 69.47 | 69.97 | 2,811,930 | -0.57(-0.80%) |
Sep 13, 2019 | 70.58 | 71.21 | 69.83 | 70.54 | 4,256,560 | +1.26(+1.81%) |
Sep 12, 2019 | 68.35 | 69.58 | 67.49 | 69.28 | 3,010,877 | +0.16(+0.23%) |
Sep 11, 2019 | 68.78 | 69.15 | 67.36 | 69.13 | 2,942,755 | +1.03(+1.51%) |
Sep 10, 2019 | 67.03 | 68.13 | 66.64 | 68.10 | 3,886,652 | +1.97(+2.98%) |
Sep 09, 2019 | 65.18 | 66.43 | 64.64 | 66.13 | 3,571,796 | +1.59(+2.47%) |
Sep 06, 2019 | 64.54 | 64.87 | 64.04 | 64.53 | 2,945,302 | +0.20(+0.31%) |
Sep 05, 2019 | 62.44 | 64.89 | 62.44 | 64.34 | 4,228,628 | +1.78(+2.85%) |
Sep 04, 2019 | 62.77 | 62.84 | 62.21 | 62.55 | 3,284,465 | +0.79(+1.28%) |
Sep 03, 2019 | 62.13 | 62.25 | 61.17 | 61.76 | 2,780,612 | -1.14(-1.81%) |
Aug 30, 2019 | 63.10 | 63.53 | 62.68 | 62.90 | 2,085,051 | +0.44(+0.70%) |
Aug 29, 2019 | 62.39 | 62.73 | 62.11 | 62.46 | 2,477,504 | +0.90(+1.45%) |
Aug 28, 2019 | 60.98 | 61.99 | 60.98 | 61.56 | 2,498,119 | +0.08(+0.13%) |
Aug 27, 2019 | 62.80 | 63.04 | 61.05 | 61.49 | 3,005,098 | -1.04(-1.66%) |
Aug 26, 2019 | 62.89 | 63.10 | 62.27 | 62.52 | 1,981,772 | +0.38(+0.61%) |
Aug 23, 2019 | 63.81 | 64.53 | 61.82 | 62.14 | 3,087,658 | -2.32(-3.59%) |
Aug 22, 2019 | 64.42 | 64.81 | 63.94 | 64.46 | 2,199,789 | +0.53(+0.84%) |
Aug 21, 2019 | 64.01 | 64.19 | 63.68 | 63.93 | 2,949,970 | +0.59(+0.93%) |
Aug 20, 2019 | 64.13 | 64.26 | 63.27 | 63.34 | 2,551,426 | -1.23(-1.91%) |
Aug 19, 2019 | 64.93 | 65.21 | 64.48 | 64.57 | 2,787,178 | +0.93(+1.47%) |
Aug 16, 2019 | 62.68 | 64.03 | 62.67 | 63.64 | 3,471,352 | +1.50(+2.42%) |
Aug 15, 2019 | 62.76 | 62.95 | 61.74 | 62.13 | 3,447,367 | -0.24(-0.39%) |
Aug 14, 2019 | 63.01 | 63.61 | 62.23 | 62.37 | 4,525,025 | -2.47(-3.80%) |
Aug 13, 2019 | 63.84 | 66.08 | 63.32 | 64.84 | 3,494,979 | +0.63(+0.98%) |
Aug 12, 2019 | 64.86 | 65.03 | 63.89 | 64.21 | 2,115,307 | -1.59(-2.42%) |
Aug 09, 2019 | 66.43 | 66.66 | 65.26 | 65.80 | 2,154,739 | -0.94(-1.41%) |
Aug 08, 2019 | 66.72 | 67.03 | 66.23 | 66.74 | 3,114,050 | +0.67(+1.01%) |
Aug 07, 2019 | 65.41 | 66.24 | 64.06 | 66.07 | 3,903,162 | -0.82(-1.23%) |
Aug 06, 2019 | 67.28 | 67.49 | 65.32 | 66.90 | 3,422,776 | +0.22(+0.33%) |
Aug 05, 2019 | 66.69 | 67.63 | 66.00 | 66.68 | 5,435,582 | -2.02(-2.95%) |
Aug 02, 2019 | 70.22 | 70.56 | 68.33 | 68.70 | 5,511,239 | -1.96(-2.78%) |
Aug 01, 2019 | 73.55 | 73.70 | 69.07 | 70.67 | 9,922,105 | -7.93(-10.09%) |
Jul 31, 2019 | 79.40 | 79.55 | 78.34 | 78.59 | 2,640,394 | -0.80(-1.01%) |
Jul 30, 2019 | 79.01 | 79.45 | 78.68 | 79.39 | 1,550,645 | -0.12(-0.16%) |
Jul 29, 2019 | 79.98 | 80.34 | 79.33 | 79.52 | 1,552,234 | -0.60(-0.75%) |
Jul 26, 2019 | 79.52 | 80.32 | 78.95 | 80.11 | 1,763,905 | +0.63(+0.79%) |
Jul 25, 2019 | 79.44 | 79.87 | 79.01 | 79.49 | 1,741,795 | -0.07(-0.09%) |
Jul 24, 2019 | 78.71 | 79.65 | 78.63 | 79.56 | 1,650,091 | +0.52(+0.66%) |
Jul 23, 2019 | 78.40 | 79.22 | 78.40 | 79.04 | 1,560,111 | +0.85(+1.09%) |
Jul 22, 2019 | 78.22 | 78.54 | 77.85 | 78.18 | 1,451,476 | -0.19(-0.24%) |
Jul 19, 2019 | 79.22 | 79.73 | 78.35 | 78.37 | 2,667,127 | -0.33(-0.41%) |
Jul 18, 2019 | 77.59 | 78.88 | 77.38 | 78.69 | 2,099,186 | +1.03(+1.33%) |
Jul 17, 2019 | 78.87 | 78.94 | 77.48 | 77.66 | 2,120,081 | -1.54(-1.94%) |
Jul 16, 2019 | 79.45 | 79.66 | 78.81 | 79.20 | 1,686,911 | +0.16(+0.20%) |
Jul 15, 2019 | 79.42 | 79.65 | 78.27 | 79.04 | 1,664,845 | -0.48(-0.60%) |
Jul 12, 2019 | 78.70 | 79.62 | 78.44 | 79.53 | 1,549,153 | +1.06(+1.35%) |
Jul 11, 2019 | 78.50 | 78.67 | 78.01 | 78.46 | 2,889,908 | +0.30(+0.39%) |
Jul 10, 2019 | 78.74 | 79.63 | 77.81 | 78.16 | 1,910,812 | -0.65(-0.83%) |
Jul 09, 2019 | 78.31 | 79.08 | 78.31 | 78.81 | 1,744,186 | -0.22(-0.27%) |
Jul 08, 2019 | 78.88 | 79.53 | 78.62 | 79.03 | 1,527,630 | -0.68(-0.85%) |
Jul 05, 2019 | 79.56 | 79.85 | 79.02 | 79.70 | 1,450,543 | +0.23(+0.28%) |
Jul 03, 2019 | 78.52 | 79.84 | 78.46 | 79.48 | 1,546,060 | +1.14(+1.46%) |
Jul 02, 2019 | 79.21 | 79.21 | 77.74 | 78.34 | 2,107,443 | -0.81(-1.02%) |
Jul 01, 2019 | 79.39 | 79.97 | 78.46 | 79.14 | 2,401,209 | +0.79(+1.01%) |
Jun 28, 2019 | 77.59 | 78.50 | 77.35 | 78.35 | 2,881,106 | +1.37(+1.78%) |
Jun 27, 2019 | 76.72 | 77.34 | 76.50 | 76.98 | 1,529,400 | +0.55(+0.72%) |
Jun 26, 2019 | 76.84 | 76.95 | 76.04 | 76.43 | 2,286,466 | +0.19(+0.25%) |
Jun 25, 2019 | 77.15 | 77.23 | 75.91 | 76.24 | 2,213,818 | -0.80(-1.04%) |
Jun 24, 2019 | 77.24 | 77.94 | 76.88 | 77.03 | 2,060,177 | -0.23(-0.30%) |
Jun 21, 2019 | 77.65 | 78.35 | 77.17 | 77.27 | 3,948,035 | -0.41(-0.53%) |
Jun 20, 2019 | 77.55 | 77.86 | 76.14 | 77.68 | 3,134,481 | +0.90(+1.17%) |
Jun 19, 2019 | 77.82 | 78.20 | 76.65 | 76.78 | 1,822,536 | -0.40(-0.52%) |
Jun 18, 2019 | 76.03 | 77.68 | 75.75 | 77.18 | 1,888,026 | +1.20(+1.58%) |
Jun 17, 2019 | 77.24 | 77.28 | 75.94 | 75.98 | 1,586,388 | -1.00(-1.30%) |
Jun 14, 2019 | 77.29 | 77.35 | 76.39 | 76.98 | 1,678,314 | -0.08(-0.10%) |
Jun 13, 2019 | 76.79 | 77.25 | 76.68 | 77.06 | 1,707,558 | +0.44(+0.58%) |
Jun 12, 2019 | 77.28 | 77.55 | 76.55 | 76.62 | 1,858,543 | -0.76(-0.98%) |
Jun 11, 2019 | 78.24 | 78.28 | 77.13 | 77.38 | 1,598,541 | +0.00(+0.00%) |
Jun 10, 2019 | 77.92 | 78.73 | 77.16 | 77.38 | 2,173,466 | +0.25(+0.32%) |
Jun 07, 2019 | 77.39 | 77.63 | 76.80 | 77.13 | 2,051,745 | -0.34(-0.44%) |
Jun 06, 2019 | 76.80 | 77.80 | 76.58 | 77.47 | 3,207,570 | +0.82(+1.07%) |
Jun 05, 2019 | 75.99 | 76.78 | 74.73 | 76.65 | 3,618,766 | +0.76(+1.00%) |
Jun 04, 2019 | 74.32 | 75.94 | 73.81 | 75.89 | 2,736,855 | +2.79(+3.82%) |
Jun 03, 2019 | 71.65 | 73.13 | 71.15 | 73.09 | 3,053,633 | +1.43(+1.99%) |
May 31, 2019 | 73.09 | 73.37 | 71.60 | 71.67 | 3,748,235 | -2.62(-3.53%) |
May 30, 2019 | 75.19 | 75.60 | 73.95 | 74.29 | 2,435,413 | -0.40(-0.54%) |
May 29, 2019 | 74.11 | 74.78 | 73.40 | 74.69 | 2,934,471 | -0.05(-0.06%) |
May 28, 2019 | 75.58 | 76.36 | 74.73 | 74.74 | 2,733,178 | -1.09(-1.44%) |
May 24, 2019 | 75.20 | 76.00 | 75.07 | 75.83 | 1,979,431 | +1.27(+1.71%) |
May 23, 2019 | 75.47 | 75.47 | 73.85 | 74.56 | 3,064,663 | -1.95(-2.55%) |
May 22, 2019 | 76.61 | 76.76 | 76.12 | 76.51 | 1,726,411 | -0.61(-0.79%) |
May 21, 2019 | 76.72 | 77.51 | 76.57 | 77.12 | 2,162,201 | +0.87(+1.14%) |
May 20, 2019 | 75.59 | 76.73 | 75.54 | 76.25 | 1,530,320 | +0.38(+0.51%) |
May 17, 2019 | 75.40 | 76.54 | 75.27 | 75.87 | 1,922,792 | -0.46(-0.60%) |
May 16, 2019 | 75.82 | 77.03 | 75.82 | 76.33 | 2,047,923 | +0.91(+1.20%) |
May 15, 2019 | 74.76 | 75.79 | 74.34 | 75.42 | 2,381,561 | -0.27(-0.36%) |
May 14, 2019 | 74.29 | 76.29 | 74.09 | 75.69 | 3,182,825 | +1.87(+2.54%) |
May 13, 2019 | 75.70 | 75.98 | 73.55 | 73.82 | 3,978,454 | -3.94(-5.07%) |
May 10, 2019 | 77.26 | 77.92 | 76.00 | 77.75 | 2,310,789 | +0.34(+0.44%) |
May 09, 2019 | 76.40 | 77.85 | 76.13 | 77.42 | 1,592,784 | +0.02(+0.03%) |
May 08, 2019 | 77.19 | 78.08 | 76.98 | 77.39 | 1,917,428 | -0.05(-0.07%) |
May 07, 2019 | 77.46 | 77.92 | 76.84 | 77.45 | 3,276,910 | -0.89(-1.14%) |
May 06, 2019 | 77.55 | 78.68 | 77.08 | 78.34 | 2,361,588 | -0.84(-1.07%) |
May 03, 2019 | 78.68 | 79.73 | 78.14 | 79.18 | 2,614,648 | +0.99(+1.27%) |
May 02, 2019 | 76.86 | 79.08 | 76.40 | 78.19 | 5,023,966 | -2.12(-2.64%) |
May 01, 2019 | 81.12 | 81.69 | 80.06 | 80.31 | 2,825,031 | -0.85(-1.05%) |
Apr 30, 2019 | 80.88 | 81.27 | 80.07 | 81.16 | 2,500,752 | +0.31(+0.39%) |
Apr 29, 2019 | 79.96 | 81.36 | 79.85 | 80.85 | 2,298,572 | +1.08(+1.36%) |
Apr 26, 2019 | 79.17 | 79.79 | 78.64 | 79.77 | 1,474,883 | +0.88(+1.12%) |
Apr 25, 2019 | 78.41 | 79.37 | 77.95 | 78.88 | 1,851,399 | -0.02(-0.02%) |
Apr 24, 2019 | 79.32 | 79.48 | 78.58 | 78.90 | 2,424,782 | -0.69(-0.87%) |
Apr 23, 2019 | 79.12 | 80.02 | 79.05 | 79.59 | 2,448,810 | +0.15(+0.19%) |
Apr 22, 2019 | 79.38 | 79.76 | 79.11 | 79.44 | 1,210,034 | -0.28(-0.36%) |
Apr 18, 2019 | 79.80 | 80.26 | 79.60 | 79.72 | 1,863,401 | -0.25(-0.32%) |
Apr 17, 2019 | 80.23 | 80.88 | 79.39 | 79.97 | 2,924,314 | +0.10(+0.12%) |
Apr 16, 2019 | 78.19 | 79.91 | 78.02 | 79.87 | 2,904,993 | +2.07(+2.65%) |
Apr 15, 2019 | 78.05 | 78.29 | 77.45 | 77.81 | 2,257,800 | -0.09(-0.12%) |
Apr 12, 2019 | 77.62 | 78.87 | 77.41 | 77.90 | 3,354,434 | +1.46(+1.91%) |
Apr 11, 2019 | 76.10 | 77.10 | 75.94 | 76.44 | 2,260,727 | +0.90(+1.19%) |
Apr 10, 2019 | 74.71 | 75.79 | 74.35 | 75.54 | 1,760,464 | +0.87(+1.16%) |
Apr 09, 2019 | 75.36 | 75.43 | 74.32 | 74.68 | 2,337,818 | -1.25(-1.65%) |
Apr 08, 2019 | 75.24 | 75.99 | 75.07 | 75.93 | 2,247,087 | +0.32(+0.43%) |
Apr 05, 2019 | 74.81 | 75.91 | 74.52 | 75.60 | 3,102,542 | +1.05(+1.41%) |
Apr 04, 2019 | 74.10 | 75.21 | 73.92 | 74.55 | 1,828,581 | +0.49(+0.66%) |
Apr 03, 2019 | 73.89 | 74.56 | 73.62 | 74.06 | 2,312,427 | +1.05(+1.44%) |
Apr 02, 2019 | 73.58 | 74.31 | 73.01 | 73.01 | 2,767,962 | -0.60(-0.81%) |
Apr 01, 2019 | 71.17 | 73.70 | 71.13 | 73.61 | 3,312,324 | +3.06(+4.34%) |
Mar 29, 2019 | 71.22 | 71.29 | 70.17 | 70.54 | 2,878,262 | +0.15(+0.21%) |
Mar 28, 2019 | 70.42 | 71.01 | 69.82 | 70.40 | 1,995,499 | +0.12(+0.17%) |
Mar 27, 2019 | 70.13 | 70.60 | 69.76 | 70.28 | 1,909,632 | +0.05(+0.08%) |
Mar 26, 2019 | 69.72 | 70.47 | 69.55 | 70.22 | 2,208,523 | +1.16(+1.68%) |
Mar 25, 2019 | 69.16 | 69.80 | 68.54 | 69.06 | 2,622,658 | -0.01(-0.01%) |
Mar 22, 2019 | 71.49 | 71.69 | 69.03 | 69.07 | 4,834,918 | -3.29(-4.54%) |
Mar 21, 2019 | 71.67 | 72.51 | 71.13 | 72.36 | 3,253,935 | +0.25(+0.35%) |
Mar 20, 2019 | 74.05 | 74.56 | 72.00 | 72.10 | 3,178,060 | -2.22(-2.99%) |
Mar 19, 2019 | 75.09 | 75.57 | 74.06 | 74.32 | 2,585,415 | -0.35(-0.46%) |
Mar 18, 2019 | 74.08 | 74.96 | 73.86 | 74.67 | 2,374,692 | +0.98(+1.32%) |
Mar 15, 2019 | 73.13 | 74.11 | 73.13 | 73.69 | 8,703,035 | +0.55(+0.75%) |
Mar 14, 2019 | 73.01 | 73.42 | 72.84 | 73.15 | 2,260,245 | +0.11(+0.15%) |
Mar 13, 2019 | 72.99 | 73.45 | 72.66 | 73.04 | 2,153,871 | +0.30(+0.41%) |
Mar 12, 2019 | 72.83 | 73.26 | 72.63 | 72.74 | 2,519,887 | +0.14(+0.19%) |
Mar 11, 2019 | 72.04 | 72.84 | 71.79 | 72.60 | 2,574,437 | +0.97(+1.35%) |
Mar 08, 2019 | 71.32 | 71.67 | 70.71 | 71.63 | 3,198,402 | -0.62(-0.86%) |
Mar 07, 2019 | 72.94 | 72.94 | 71.53 | 72.26 | 2,795,406 | -1.07(-1.46%) |
Mar 06, 2019 | 74.24 | 74.49 | 73.24 | 73.32 | 2,026,952 | -1.04(-1.40%) |
Mar 05, 2019 | 74.35 | 74.70 | 72.99 | 74.37 | 2,177,168 | +0.10(+0.13%) |
Mar 04, 2019 | 74.34 | 75.17 | 73.48 | 74.27 | 2,744,714 | +0.10(+0.13%) |
Mar 01, 2019 | 74.39 | 75.24 | 73.77 | 74.17 | 2,164,134 | +0.58(+0.78%) |
Feb 28, 2019 | 73.82 | 73.85 | 73.29 | 73.59 | 2,643,127 | -0.17(-0.23%) |
Feb 27, 2019 | 73.39 | 73.88 | 73.16 | 73.76 | 1,949,192 | +0.38(+0.52%) |
Feb 26, 2019 | 73.02 | 74.19 | 73.02 | 73.38 | 2,439,923 | +0.01(+0.01%) |
Feb 25, 2019 | 73.66 | 74.02 | 73.29 | 73.37 | 2,239,241 | +0.42(+0.58%) |
Feb 22, 2019 | 72.70 | 73.31 | 72.60 | 72.95 | 2,392,452 | +0.40(+0.55%) |
Feb 21, 2019 | 73.02 | 73.36 | 72.23 | 72.55 | 2,687,314 | -0.41(-0.56%) |
Feb 20, 2019 | 72.21 | 73.16 | 71.93 | 72.96 | 3,226,235 | +0.82(+1.14%) |
Feb 19, 2019 | 71.27 | 72.38 | 71.10 | 72.13 | 2,656,253 | +0.61(+0.86%) |
Feb 15, 2019 | 70.30 | 71.67 | 70.30 | 71.52 | 3,962,694 | +1.88(+2.69%) |
Feb 14, 2019 | 70.52 | 70.86 | 69.60 | 69.64 | 4,696,438 | -1.66(-2.33%) |
Feb 13, 2019 | 71.41 | 72.13 | 71.25 | 71.31 | 2,015,888 | +0.39(+0.55%) |
Feb 12, 2019 | 70.26 | 71.30 | 70.16 | 70.92 | 3,198,771 | +1.41(+2.03%) |
Feb 11, 2019 | 69.57 | 69.70 | 68.83 | 69.51 | 2,356,331 | +0.39(+0.56%) |
Feb 08, 2019 | 68.72 | 69.28 | 67.36 | 69.12 | 3,344,897 | -0.22(-0.32%) |
Feb 07, 2019 | 68.52 | 70.53 | 67.84 | 69.34 | 4,539,212 | -1.62(-2.28%) |
Feb 06, 2019 | 70.53 | 71.29 | 70.42 | 70.96 | 2,712,045 | +0.32(+0.45%) |
Feb 05, 2019 | 70.83 | 70.87 | 69.98 | 70.64 | 2,444,716 | -0.15(-0.21%) |
Feb 04, 2019 | 70.65 | 70.85 | 70.27 | 70.79 | 2,082,108 | +0.17(+0.25%) |
Feb 01, 2019 | 70.29 | 70.65 | 69.73 | 70.62 | 3,342,659 | +0.62(+0.89%) |
Jan 31, 2019 | 68.66 | 70.03 | 68.66 | 69.99 | 3,715,636 | +0.62(+0.90%) |
Jan 30, 2019 | 69.14 | 69.64 | 68.25 | 69.37 | 3,810,756 | +0.18(+0.26%) |
Jan 29, 2019 | 70.08 | 70.42 | 69.15 | 69.19 | 2,616,174 | -1.15(-1.63%) |
Jan 28, 2019 | 69.82 | 70.49 | 69.49 | 70.33 | 2,288,616 | -0.24(-0.34%) |
Jan 25, 2019 | 70.08 | 70.97 | 69.66 | 70.58 | 3,052,783 | +1.16(+1.67%) |
Jan 24, 2019 | 68.44 | 69.76 | 68.44 | 69.42 | 2,193,937 | +0.56(+0.82%) |
Jan 23, 2019 | 69.54 | 69.70 | 67.87 | 68.85 | 3,403,274 | -0.10(-0.14%) |
Jan 22, 2019 | 69.54 | 70.01 | 68.70 | 68.95 | 4,842,081 | -1.13(-1.62%) |
Jan 18, 2019 | 69.94 | 70.64 | 69.45 | 70.08 | 4,365,651 | +0.83(+1.20%) |
Jan 17, 2019 | 68.34 | 69.57 | 67.94 | 69.26 | 2,215,182 | +0.52(+0.76%) |
Jan 16, 2019 | 68.15 | 69.34 | 67.92 | 68.73 | 2,866,553 | +1.14(+1.69%) |
Jan 15, 2019 | 67.14 | 67.61 | 66.57 | 67.59 | 2,142,379 | +0.34(+0.51%) |
Jan 14, 2019 | 65.97 | 67.52 | 65.95 | 67.25 | 2,272,322 | +0.60(+0.90%) |
Jan 11, 2019 | 65.73 | 66.81 | 65.34 | 66.65 | 1,984,638 | +0.33(+0.49%) |
Jan 10, 2019 | 65.88 | 66.51 | 65.45 | 66.32 | 2,485,625 | +0.33(+0.49%) |
Jan 09, 2019 | 65.25 | 66.26 | 64.69 | 66.00 | 3,263,285 | +1.05(+1.61%) |
Jan 08, 2019 | 65.31 | 65.80 | 64.23 | 64.95 | 2,963,390 | +0.38(+0.59%) |
Jan 07, 2019 | 64.17 | 65.50 | 63.63 | 64.57 | 3,102,079 | -0.03(-0.05%) |
Jan 04, 2019 | 63.17 | 64.80 | 62.82 | 64.60 | 3,296,189 | +2.86(+4.64%) |
Jan 03, 2019 | 62.37 | 63.08 | 61.62 | 61.74 | 2,971,878 | -1.06(-1.69%) |
Jan 02, 2019 | 60.73 | 63.19 | 60.66 | 62.80 | 2,958,918 | +0.85(+1.37%) |
Dec 31, 2018 | 61.84 | 62.37 | 61.10 | 61.95 | 2,476,058 | +0.58(+0.95%) |
Dec 28, 2018 | 62.02 | 62.30 | 61.01 | 61.36 | 3,039,487 | -0.47(-0.76%) |
Dec 27, 2018 | 60.21 | 61.83 | 59.27 | 61.83 | 3,519,844 | +0.63(+1.03%) |
Dec 26, 2018 | 58.53 | 61.23 | 57.44 | 61.20 | 3,626,842 | +2.84(+4.87%) |
Dec 24, 2018 | 58.97 | 60.01 | 58.25 | 58.36 | 1,881,167 | -1.23(-2.06%) |
Dec 21, 2018 | 60.61 | 61.86 | 59.40 | 59.59 | 6,846,185 | -1.48(-2.43%) |
Dec 20, 2018 | 60.69 | 61.90 | 60.59 | 61.07 | 4,491,088 | -0.15(-0.25%) |
Dec 19, 2018 | 62.16 | 63.54 | 60.57 | 61.23 | 5,229,810 | -0.97(-1.56%) |
Dec 18, 2018 | 62.20 | 63.42 | 61.68 | 62.20 | 4,008,666 | +0.19(+0.31%) |
Dec 17, 2018 | 62.15 | 63.09 | 61.58 | 62.01 | 3,962,799 | -0.56(-0.90%) |
Dec 14, 2018 | 62.05 | 63.20 | 61.99 | 62.57 | 3,934,786 | -0.28(-0.45%) |
Dec 13, 2018 | 63.22 | 63.49 | 62.33 | 62.85 | 4,247,211 | -0.08(-0.13%) |
Dec 12, 2018 | 63.54 | 64.17 | 62.64 | 62.94 | 2,952,500 | +0.54(+0.86%) |
Dec 11, 2018 | 64.45 | 64.80 | 62.21 | 62.40 | 3,156,347 | -0.88(-1.39%) |
Dec 10, 2018 | 65.18 | 65.28 | 62.17 | 63.28 | 4,481,784 | -1.95(-2.99%) |
Dec 07, 2018 | 66.38 | 67.68 | 64.71 | 65.23 | 3,836,581 | -1.12(-1.68%) |
Dec 06, 2018 | 67.16 | 67.24 | 64.20 | 66.35 | 6,402,234 | -1.40(-2.06%) |
Dec 04, 2018 | 71.32 | 71.53 | 67.21 | 67.74 | 4,135,935 | -3.86(-5.39%) |