Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 78.19 | 78.21 | 74.32 | 75.28 | 7,829,798 | -4.15(-5.23%) |
Jan 30, 2020 | 78.46 | 79.55 | 77.86 | 79.43 | 3,166,820 | +0.50(+0.64%) |
Jan 29, 2020 | 80.07 | 81.49 | 78.72 | 78.93 | 2,907,624 | -0.73(-0.92%) |
Jan 28, 2020 | 80.29 | 80.66 | 79.60 | 79.66 | 3,552,428 | -0.19(-0.24%) |
Jan 27, 2020 | 80.97 | 81.03 | 79.60 | 79.85 | 3,001,334 | -2.80(-3.39%) |
Jan 24, 2020 | 83.96 | 84.03 | 81.87 | 82.65 | 2,573,723 | -1.45(-1.72%) |
Jan 23, 2020 | 83.62 | 84.15 | 82.39 | 84.10 | 4,272,695 | +0.18(+0.22%) |
Jan 22, 2020 | 84.70 | 84.85 | 83.68 | 83.92 | 3,040,916 | -0.40(-0.47%) |
Jan 21, 2020 | 84.45 | 84.85 | 83.96 | 84.32 | 2,551,289 | -0.80(-0.94%) |
Jan 17, 2020 | 85.51 | 85.64 | 84.47 | 85.12 | 3,376,486 | -0.40(-0.46%) |
Jan 16, 2020 | 86.97 | 87.06 | 85.40 | 85.51 | 3,117,100 | -0.91(-1.05%) |
Jan 15, 2020 | 86.98 | 87.09 | 85.78 | 86.42 | 2,896,311 | -1.23(-1.40%) |
Jan 14, 2020 | 86.73 | 87.88 | 86.50 | 87.65 | 3,341,928 | +0.89(+1.03%) |
Jan 13, 2020 | 86.44 | 87.35 | 86.13 | 86.76 | 2,722,512 | +0.35(+0.41%) |
Jan 10, 2020 | 87.04 | 87.95 | 86.35 | 86.40 | 2,319,081 | -0.62(-0.71%) |
Jan 09, 2020 | 85.18 | 87.06 | 84.22 | 87.02 | 3,796,175 | +1.25(+1.46%) |
Jan 08, 2020 | 89.25 | 89.34 | 85.53 | 85.77 | 4,190,572 | -3.33(-3.74%) |
Jan 07, 2020 | 88.26 | 89.16 | 87.94 | 89.10 | 3,263,166 | +0.27(+0.31%) |
Jan 06, 2020 | 89.18 | 89.34 | 88.33 | 88.83 | 4,754,283 | -0.56(-0.63%) |
Jan 03, 2020 | 91.66 | 92.62 | 89.14 | 89.39 | 2,715,244 | -3.06(-3.31%) |
Jan 02, 2020 | 92.34 | 93.25 | 91.77 | 92.44 | 1,951,571 | +0.65(+0.71%) |
Dec 31, 2019 | 90.81 | 91.79 | 90.66 | 91.79 | 2,058,371 | +0.86(+0.94%) |
Dec 30, 2019 | 91.04 | 91.66 | 90.74 | 90.93 | 2,077,955 | -0.19(-0.21%) |
Dec 27, 2019 | 92.61 | 92.61 | 91.07 | 91.12 | 1,732,484 | -1.20(-1.30%) |
Dec 26, 2019 | 92.75 | 93.27 | 92.15 | 92.33 | 1,392,968 | -0.94(-1.01%) |
Dec 24, 2019 | 92.81 | 93.30 | 92.76 | 93.27 | 1,445,193 | +0.44(+0.47%) |
Dec 23, 2019 | 93.43 | 93.65 | 92.45 | 92.83 | 2,351,617 | -0.56(-0.60%) |
Dec 20, 2019 | 93.75 | 94.05 | 92.98 | 93.39 | 5,664,254 | +0.44(+0.48%) |
Dec 19, 2019 | 93.44 | 93.61 | 92.68 | 92.94 | 2,246,010 | -0.19(-0.20%) |
Dec 18, 2019 | 93.34 | 93.87 | 92.76 | 93.13 | 3,731,966 | +0.01(+0.01%) |
Dec 17, 2019 | 94.06 | 94.71 | 92.86 | 93.13 | 3,243,054 | -0.91(-0.97%) |
Dec 16, 2019 | 93.22 | 94.44 | 92.93 | 94.04 | 2,546,068 | +0.95(+1.02%) |
Dec 13, 2019 | 93.83 | 94.47 | 92.85 | 93.09 | 1,968,555 | -0.61(-0.65%) |
Dec 12, 2019 | 92.38 | 93.90 | 92.21 | 93.70 | 1,964,804 | +1.25(+1.35%) |
Dec 11, 2019 | 92.23 | 92.81 | 91.85 | 92.45 | 2,005,716 | +0.23(+0.25%) |
Dec 10, 2019 | 92.52 | 92.75 | 92.02 | 92.22 | 2,689,367 | -0.02(-0.03%) |
Dec 09, 2019 | 93.27 | 93.33 | 92.15 | 92.24 | 1,924,111 | -1.32(-1.41%) |
Dec 06, 2019 | 93.15 | 94.19 | 93.06 | 93.56 | 2,600,546 | +0.84(+0.91%) |
Dec 05, 2019 | 92.92 | 93.27 | 92.42 | 92.72 | 2,049,564 | -0.02(-0.03%) |
Dec 04, 2019 | 93.55 | 93.92 | 92.63 | 92.75 | 2,583,888 | -0.15(-0.16%) |
Dec 03, 2019 | 93.66 | 93.66 | 92.62 | 92.90 | 5,613,046 | -1.30(-1.38%) |
Dec 02, 2019 | 94.64 | 95.62 | 93.97 | 94.20 | 2,935,191 | -0.32(-0.34%) |
Nov 29, 2019 | 94.27 | 94.86 | 94.07 | 94.52 | 1,341,904 | +0.02(+0.03%) |
Nov 27, 2019 | 94.69 | 95.01 | 93.96 | 94.49 | 2,779,936 | +0.30(+0.31%) |
Nov 26, 2019 | 95.19 | 95.38 | 93.97 | 94.20 | 4,998,317 | -0.90(-0.94%) |
Nov 25, 2019 | 96.40 | 96.40 | 94.89 | 95.09 | 3,348,518 | -1.00(-1.04%) |
Nov 22, 2019 | 97.95 | 97.98 | 95.74 | 96.09 | 2,744,252 | -1.43(-1.47%) |
Nov 21, 2019 | 95.87 | 97.78 | 95.49 | 97.53 | 2,913,005 | +1.90(+1.99%) |
Nov 20, 2019 | 96.62 | 96.62 | 94.29 | 95.62 | 5,264,018 | -1.12(-1.16%) |
Nov 19, 2019 | 97.11 | 98.01 | 96.42 | 96.74 | 3,376,018 | -1.01(-1.04%) |
Nov 18, 2019 | 97.34 | 97.77 | 96.83 | 97.76 | 1,656,753 | +0.24(+0.24%) |
Nov 15, 2019 | 98.22 | 98.22 | 97.07 | 97.52 | 1,986,397 | -0.15(-0.15%) |
Nov 14, 2019 | 97.02 | 97.78 | 96.80 | 97.67 | 1,843,597 | +0.83(+0.85%) |
Nov 13, 2019 | 95.96 | 97.24 | 95.77 | 96.84 | 1,902,213 | +0.27(+0.28%) |
Nov 12, 2019 | 97.19 | 97.77 | 96.13 | 96.57 | 2,664,060 | -0.64(-0.66%) |
Nov 11, 2019 | 97.02 | 97.98 | 96.77 | 97.21 | 1,998,634 | -0.67(-0.69%) |
Nov 08, 2019 | 97.22 | 98.06 | 96.57 | 97.88 | 1,929,202 | +0.11(+0.11%) |
Nov 07, 2019 | 97.43 | 97.95 | 96.81 | 97.77 | 2,918,438 | +0.94(+0.97%) |
Nov 06, 2019 | 97.45 | 97.62 | 96.29 | 96.83 | 2,605,255 | -0.41(-0.42%) |
Nov 05, 2019 | 97.31 | 98.03 | 96.36 | 97.24 | 2,774,807 | +0.31(+0.32%) |
Nov 04, 2019 | 97.69 | 97.76 | 96.17 | 96.93 | 2,484,497 | +0.11(+0.12%) |
Nov 01, 2019 | 96.19 | 96.97 | 96.00 | 96.82 | 2,750,046 | +1.29(+1.35%) |
Oct 31, 2019 | 95.38 | 95.87 | 93.95 | 95.52 | 4,819,163 | +0.30(+0.32%) |
Oct 30, 2019 | 97.49 | 97.49 | 94.98 | 95.22 | 2,796,468 | -2.05(-2.11%) |
Oct 29, 2019 | 95.25 | 97.94 | 95.14 | 97.27 | 4,694,165 | +1.40(+1.46%) |
Oct 28, 2019 | 94.03 | 97.24 | 94.03 | 95.87 | 5,756,205 | +2.31(+2.47%) |
Oct 25, 2019 | 91.77 | 95.67 | 91.50 | 93.56 | 7,638,297 | +3.10(+3.43%) |
Oct 24, 2019 | 89.55 | 90.74 | 89.28 | 90.46 | 4,252,323 | +1.33(+1.50%) |
Oct 23, 2019 | 88.94 | 89.29 | 88.58 | 89.13 | 2,865,083 | +0.19(+0.21%) |
Oct 22, 2019 | 88.88 | 89.81 | 88.37 | 88.94 | 1,936,065 | +0.47(+0.53%) |
Oct 21, 2019 | 88.31 | 88.78 | 87.96 | 88.47 | 2,041,525 | +0.82(+0.93%) |
Oct 18, 2019 | 87.49 | 88.29 | 87.26 | 87.66 | 3,688,293 | -0.01(-0.01%) |
Oct 17, 2019 | 87.49 | 87.71 | 86.99 | 87.67 | 2,162,964 | +0.78(+0.89%) |
Oct 16, 2019 | 87.32 | 88.12 | 86.63 | 86.89 | 2,285,932 | -0.85(-0.97%) |
Oct 15, 2019 | 87.08 | 88.41 | 86.81 | 87.74 | 1,998,678 | +0.53(+0.61%) |
Oct 14, 2019 | 86.68 | 87.65 | 86.50 | 87.21 | 1,749,387 | +0.10(+0.11%) |
Oct 11, 2019 | 87.49 | 88.47 | 87.02 | 87.11 | 2,930,553 | -0.06(-0.07%) |
Oct 10, 2019 | 84.73 | 87.26 | 84.59 | 87.17 | 4,633,562 | +3.18(+3.79%) |
Oct 09, 2019 | 83.37 | 84.69 | 83.21 | 83.99 | 2,246,923 | +1.55(+1.87%) |
Oct 08, 2019 | 82.49 | 83.04 | 82.09 | 82.44 | 2,516,782 | -0.44(-0.53%) |
Oct 07, 2019 | 82.80 | 83.61 | 82.37 | 82.88 | 3,029,198 | +0.41(+0.50%) |
Oct 04, 2019 | 81.17 | 82.57 | 81.12 | 82.47 | 2,565,258 | +1.63(+2.01%) |
Oct 03, 2019 | 79.94 | 80.86 | 79.28 | 80.85 | 2,533,103 | +0.52(+0.64%) |
Oct 02, 2019 | 82.10 | 82.15 | 79.48 | 80.33 | 2,789,734 | -2.28(-2.76%) |
Oct 01, 2019 | 84.35 | 84.64 | 82.45 | 82.61 | 2,321,791 | -1.12(-1.34%) |
Sep 30, 2019 | 84.76 | 85.00 | 83.68 | 83.73 | 2,208,677 | -1.03(-1.22%) |
Sep 27, 2019 | 85.70 | 86.25 | 84.21 | 84.76 | 2,809,114 | -0.74(-0.86%) |
Sep 26, 2019 | 85.56 | 85.89 | 84.31 | 85.50 | 2,162,669 | -0.41(-0.48%) |
Sep 25, 2019 | 84.54 | 86.28 | 84.14 | 85.91 | 4,096,976 | +1.18(+1.39%) |
Sep 24, 2019 | 85.20 | 85.36 | 83.67 | 84.73 | 3,193,327 | -0.52(-0.61%) |
Sep 23, 2019 | 84.23 | 85.71 | 84.23 | 85.25 | 3,021,532 | +0.81(+0.96%) |
Sep 20, 2019 | 84.57 | 85.07 | 84.12 | 84.44 | 11,513,946 | +0.16(+0.18%) |
Sep 19, 2019 | 84.61 | 85.03 | 83.89 | 84.29 | 1,639,522 | +0.07(+0.09%) |
Sep 18, 2019 | 83.12 | 84.35 | 82.71 | 84.21 | 2,224,686 | +0.65(+0.77%) |
Sep 17, 2019 | 84.82 | 84.98 | 83.37 | 83.57 | 3,055,698 | -1.50(-1.76%) |
Sep 16, 2019 | 83.49 | 85.86 | 83.42 | 85.06 | 5,690,508 | +1.03(+1.23%) |
Sep 13, 2019 | 84.17 | 84.57 | 83.47 | 84.03 | 2,064,827 | +0.47(+0.57%) |
Sep 12, 2019 | 82.95 | 83.90 | 82.34 | 83.56 | 2,284,571 | -0.23(-0.27%) |
Sep 11, 2019 | 84.46 | 85.22 | 83.49 | 83.79 | 2,353,516 | -0.40(-0.48%) |
Sep 10, 2019 | 83.75 | 84.97 | 83.61 | 84.19 | 2,894,964 | +0.65(+0.77%) |
Sep 09, 2019 | 83.04 | 84.01 | 82.60 | 83.54 | 2,930,257 | +1.03(+1.25%) |
Sep 06, 2019 | 81.88 | 82.90 | 81.30 | 82.51 | 2,589,595 | +0.91(+1.11%) |
Sep 05, 2019 | 82.26 | 83.00 | 81.57 | 81.61 | 3,263,715 | +0.09(+0.11%) |
Sep 04, 2019 | 82.05 | 82.27 | 81.04 | 81.52 | 2,035,748 | +0.18(+0.22%) |
Sep 03, 2019 | 79.55 | 81.45 | 79.34 | 81.34 | 2,617,210 | +0.69(+0.85%) |
Aug 30, 2019 | 80.68 | 81.57 | 80.24 | 80.65 | 2,363,349 | +0.42(+0.52%) |
Aug 29, 2019 | 79.41 | 80.51 | 79.35 | 80.23 | 2,901,501 | +1.59(+2.03%) |
Aug 28, 2019 | 77.30 | 79.20 | 77.30 | 78.64 | 2,834,944 | +1.35(+1.75%) |
Aug 27, 2019 | 79.30 | 79.72 | 77.15 | 77.29 | 3,162,514 | -1.46(-1.86%) |
Aug 26, 2019 | 78.52 | 78.83 | 77.76 | 78.75 | 1,917,709 | +0.92(+1.19%) |
Aug 23, 2019 | 79.71 | 80.85 | 77.46 | 77.83 | 4,041,970 | -2.68(-3.33%) |
Aug 22, 2019 | 81.16 | 81.71 | 80.31 | 80.51 | 2,379,929 | -0.69(-0.85%) |
Aug 21, 2019 | 81.45 | 81.77 | 80.36 | 81.20 | 2,431,587 | +0.51(+0.63%) |
Aug 20, 2019 | 80.79 | 81.52 | 80.18 | 80.69 | 2,329,080 | -0.07(-0.08%) |
Aug 19, 2019 | 81.19 | 81.54 | 80.22 | 80.76 | 3,360,548 | +0.68(+0.85%) |
Aug 16, 2019 | 79.44 | 80.30 | 79.14 | 80.08 | 2,614,505 | +1.10(+1.40%) |
Aug 15, 2019 | 79.34 | 79.77 | 78.09 | 78.97 | 2,579,282 | -0.05(-0.06%) |
Aug 14, 2019 | 79.09 | 79.97 | 78.70 | 79.02 | 3,122,262 | -1.79(-2.22%) |
Aug 13, 2019 | 79.34 | 81.96 | 78.68 | 80.81 | 2,821,583 | +1.16(+1.45%) |
Aug 12, 2019 | 81.08 | 81.14 | 79.25 | 79.66 | 2,367,444 | -1.73(-2.12%) |
Aug 09, 2019 | 81.45 | 81.80 | 80.67 | 81.38 | 2,475,165 | -0.22(-0.27%) |
Aug 08, 2019 | 79.66 | 81.62 | 79.31 | 81.60 | 2,853,324 | +2.74(+3.47%) |
Aug 07, 2019 | 77.48 | 79.18 | 77.02 | 78.86 | 2,900,132 | -0.06(-0.08%) |
Aug 06, 2019 | 78.24 | 79.03 | 77.82 | 78.93 | 2,671,340 | +1.43(+1.85%) |
Aug 05, 2019 | 79.32 | 79.68 | 76.97 | 77.49 | 3,745,513 | -3.14(-3.90%) |
Aug 02, 2019 | 82.45 | 82.56 | 80.56 | 80.64 | 2,561,681 | -2.00(-2.42%) |
Aug 01, 2019 | 82.60 | 83.94 | 82.17 | 82.64 | 2,657,452 | -0.46(-0.56%) |
Jul 31, 2019 | 83.97 | 84.64 | 82.22 | 83.10 | 2,981,661 | -0.85(-1.01%) |
Jul 30, 2019 | 82.94 | 83.98 | 82.31 | 83.95 | 1,809,156 | +0.65(+0.78%) |
Jul 29, 2019 | 82.57 | 83.63 | 82.10 | 83.30 | 2,808,007 | +0.40(+0.48%) |
Jul 26, 2019 | 82.93 | 83.16 | 81.41 | 82.90 | 2,798,275 | +0.61(+0.74%) |
Jul 25, 2019 | 83.22 | 83.33 | 81.01 | 82.30 | 4,503,606 | -0.69(-0.83%) |
Jul 24, 2019 | 82.68 | 83.31 | 82.13 | 82.99 | 3,609,203 | +0.08(+0.10%) |
Jul 23, 2019 | 83.46 | 83.66 | 82.63 | 82.90 | 2,312,560 | -0.19(-0.22%) |
Jul 22, 2019 | 83.14 | 83.58 | 82.26 | 83.09 | 2,427,414 | +0.48(+0.58%) |
Jul 19, 2019 | 82.91 | 83.35 | 82.48 | 82.61 | 4,903,307 | +0.03(+0.04%) |
Jul 18, 2019 | 81.19 | 82.59 | 80.89 | 82.58 | 3,045,976 | +0.92(+1.12%) |
Jul 17, 2019 | 82.15 | 82.68 | 81.25 | 81.67 | 2,782,320 | -0.48(-0.58%) |
Jul 16, 2019 | 81.84 | 82.46 | 80.87 | 82.14 | 3,240,425 | +0.30(+0.37%) |
Jul 15, 2019 | 81.31 | 81.96 | 80.53 | 81.84 | 3,813,073 | +0.55(+0.68%) |
Jul 12, 2019 | 80.42 | 81.55 | 80.42 | 81.29 | 2,273,869 | +0.60(+0.74%) |
Jul 11, 2019 | 79.94 | 80.74 | 79.37 | 80.69 | 3,019,662 | +1.20(+1.51%) |
Jul 10, 2019 | 79.58 | 80.18 | 79.01 | 79.49 | 2,412,372 | +0.32(+0.40%) |
Jul 09, 2019 | 78.59 | 79.68 | 78.26 | 79.18 | 2,924,985 | +0.62(+0.78%) |
Jul 08, 2019 | 78.23 | 79.84 | 78.23 | 78.56 | 3,757,525 | +0.13(+0.17%) |
Jul 05, 2019 | 78.33 | 78.88 | 77.52 | 78.43 | 2,413,949 | -0.18(-0.23%) |
Jul 03, 2019 | 77.78 | 78.63 | 77.67 | 78.61 | 2,512,190 | +1.05(+1.36%) |
Jul 02, 2019 | 75.94 | 77.91 | 75.40 | 77.56 | 5,075,315 | +1.34(+1.76%) |
Jul 01, 2019 | 76.86 | 77.23 | 75.86 | 76.21 | 3,299,192 | +0.42(+0.56%) |
Jun 28, 2019 | 74.65 | 75.87 | 74.55 | 75.79 | 5,482,882 | +1.45(+1.95%) |
Jun 27, 2019 | 75.08 | 75.31 | 74.17 | 74.34 | 2,574,956 | -0.82(-1.09%) |
Jun 26, 2019 | 73.73 | 75.77 | 73.35 | 75.16 | 4,709,884 | +2.37(+3.26%) |
Jun 25, 2019 | 72.45 | 73.41 | 72.16 | 72.78 | 4,126,819 | +0.06(+0.08%) |
Jun 24, 2019 | 73.21 | 73.93 | 72.39 | 72.73 | 2,913,618 | -0.66(-0.91%) |
Jun 21, 2019 | 74.06 | 74.48 | 72.92 | 73.39 | 7,565,205 | -0.20(-0.28%) |
Jun 20, 2019 | 72.17 | 73.96 | 71.79 | 73.59 | 5,038,672 | +2.62(+3.69%) |
Jun 19, 2019 | 70.43 | 71.29 | 69.97 | 70.98 | 3,581,247 | +0.65(+0.92%) |
Jun 18, 2019 | 69.96 | 71.07 | 69.96 | 70.33 | 2,883,906 | +0.72(+1.04%) |
Jun 17, 2019 | 69.27 | 70.08 | 69.27 | 69.61 | 2,472,561 | +0.26(+0.37%) |
Jun 14, 2019 | 69.05 | 69.58 | 68.55 | 69.35 | 2,259,182 | +0.28(+0.41%) |
Jun 13, 2019 | 68.13 | 69.47 | 68.08 | 69.07 | 3,738,320 | +1.61(+2.39%) |
Jun 12, 2019 | 68.34 | 69.20 | 67.20 | 67.45 | 3,989,856 | -1.18(-1.72%) |
Jun 11, 2019 | 70.14 | 70.64 | 68.64 | 68.64 | 3,377,605 | -0.96(-1.39%) |
Jun 10, 2019 | 69.52 | 70.31 | 69.41 | 69.60 | 3,735,527 | +0.31(+0.44%) |
Jun 07, 2019 | 69.15 | 69.63 | 68.45 | 69.29 | 3,238,017 | +0.50(+0.73%) |
Jun 06, 2019 | 68.68 | 69.64 | 68.00 | 68.79 | 3,501,599 | +0.06(+0.08%) |
Jun 05, 2019 | 68.60 | 68.77 | 67.09 | 68.73 | 3,822,311 | +0.58(+0.84%) |
Jun 04, 2019 | 67.39 | 68.26 | 67.36 | 68.16 | 3,433,316 | +1.56(+2.34%) |
Jun 03, 2019 | 65.57 | 66.66 | 65.31 | 66.60 | 3,881,234 | +1.13(+1.73%) |
May 31, 2019 | 65.42 | 66.25 | 65.01 | 65.47 | 3,437,215 | -1.02(-1.54%) |
May 30, 2019 | 66.78 | 67.26 | 65.89 | 66.49 | 3,023,302 | -0.56(-0.83%) |
May 29, 2019 | 66.25 | 67.08 | 66.08 | 67.05 | 2,711,608 | +0.19(+0.28%) |
May 28, 2019 | 67.19 | 67.46 | 66.73 | 66.86 | 3,744,828 | -0.34(-0.51%) |
May 24, 2019 | 67.26 | 67.83 | 66.63 | 67.20 | 3,284,916 | +0.10(+0.14%) |
May 23, 2019 | 68.30 | 68.34 | 66.45 | 67.10 | 3,727,281 | -2.25(-3.25%) |
May 22, 2019 | 69.46 | 69.92 | 69.11 | 69.36 | 2,606,142 | -0.45(-0.65%) |
May 21, 2019 | 68.63 | 70.17 | 68.61 | 69.81 | 3,360,256 | +1.33(+1.94%) |
May 20, 2019 | 68.57 | 69.41 | 68.30 | 68.48 | 2,599,808 | -0.23(-0.34%) |
May 17, 2019 | 70.14 | 70.28 | 68.64 | 68.72 | 3,162,484 | -2.10(-2.96%) |
May 16, 2019 | 70.17 | 71.19 | 70.17 | 70.82 | 3,298,944 | +0.80(+1.15%) |
May 15, 2019 | 69.54 | 70.29 | 69.09 | 70.01 | 2,568,599 | +0.30(+0.44%) |
May 14, 2019 | 69.08 | 70.09 | 69.01 | 69.71 | 3,055,263 | +0.91(+1.32%) |
May 13, 2019 | 68.65 | 69.46 | 67.95 | 68.80 | 3,822,540 | -0.69(-0.99%) |
May 10, 2019 | 68.78 | 69.87 | 67.81 | 69.49 | 3,859,023 | +0.72(+1.05%) |
May 09, 2019 | 68.54 | 69.02 | 67.14 | 68.77 | 4,231,621 | -0.12(-0.17%) |
May 08, 2019 | 69.51 | 69.77 | 68.55 | 68.89 | 3,858,947 | -0.52(-0.75%) |
May 07, 2019 | 69.29 | 69.50 | 68.05 | 69.41 | 4,265,807 | -0.38(-0.55%) |
May 06, 2019 | 70.83 | 71.14 | 69.76 | 69.80 | 4,272,381 | -2.03(-2.83%) |
May 03, 2019 | 72.09 | 72.64 | 71.80 | 71.83 | 3,505,153 | +0.37(+0.52%) |
May 02, 2019 | 73.58 | 73.75 | 71.27 | 71.46 | 4,624,446 | -2.20(-2.98%) |
May 01, 2019 | 75.59 | 76.10 | 73.61 | 73.65 | 4,177,967 | -1.95(-2.58%) |
Apr 30, 2019 | 76.59 | 77.50 | 75.11 | 75.60 | 4,118,861 | -0.87(-1.14%) |
Apr 29, 2019 | 76.39 | 76.93 | 76.09 | 76.48 | 3,305,703 | +0.35(+0.46%) |
Apr 26, 2019 | 76.07 | 76.61 | 75.39 | 76.12 | 2,607,761 | -0.24(-0.32%) |
Apr 25, 2019 | 75.51 | 77.02 | 75.01 | 76.37 | 3,423,282 | +0.75(+1.00%) |
Apr 24, 2019 | 78.08 | 78.08 | 75.42 | 75.61 | 3,708,116 | -2.50(-3.20%) |
Apr 23, 2019 | 78.10 | 78.53 | 77.46 | 78.11 | 3,068,617 | +0.21(+0.27%) |
Apr 22, 2019 | 77.14 | 78.10 | 76.85 | 77.91 | 2,403,031 | +1.38(+1.80%) |
Apr 18, 2019 | 77.36 | 77.59 | 76.07 | 76.53 | 2,992,554 | -0.83(-1.08%) |
Apr 17, 2019 | 77.52 | 77.96 | 76.94 | 77.36 | 1,970,353 | +0.38(+0.50%) |
Apr 16, 2019 | 77.11 | 77.28 | 75.88 | 76.98 | 2,281,317 | -0.21(-0.27%) |
Apr 15, 2019 | 77.66 | 77.92 | 77.02 | 77.18 | 2,412,011 | -0.75(-0.96%) |
Apr 12, 2019 | 79.85 | 79.98 | 77.76 | 77.93 | 2,772,601 | -1.07(-1.36%) |
Apr 11, 2019 | 79.21 | 79.93 | 78.72 | 79.00 | 1,853,109 | -0.08(-0.10%) |
Apr 10, 2019 | 78.51 | 79.67 | 78.31 | 79.08 | 2,234,519 | +0.99(+1.27%) |
Apr 09, 2019 | 78.31 | 78.79 | 77.76 | 78.09 | 2,933,686 | -0.75(-0.95%) |
Apr 08, 2019 | 78.50 | 79.28 | 77.96 | 78.84 | 2,908,308 | +0.41(+0.52%) |
Apr 05, 2019 | 77.66 | 78.69 | 77.25 | 78.43 | 3,373,107 | +0.75(+0.96%) |
Apr 04, 2019 | 76.64 | 77.69 | 75.84 | 77.68 | 2,676,899 | +1.46(+1.91%) |
Apr 03, 2019 | 76.16 | 77.29 | 76.05 | 76.22 | 2,613,579 | +0.42(+0.55%) |
Apr 02, 2019 | 76.46 | 76.81 | 75.28 | 75.80 | 3,235,387 | -0.44(-0.58%) |
Apr 01, 2019 | 77.00 | 77.22 | 75.92 | 76.25 | 3,285,896 | -0.08(-0.11%) |
Mar 29, 2019 | 77.48 | 77.72 | 75.77 | 76.33 | 3,616,377 | -0.40(-0.52%) |
Mar 28, 2019 | 77.64 | 78.01 | 76.32 | 76.73 | 3,154,830 | -1.28(-1.64%) |
Mar 27, 2019 | 78.39 | 78.83 | 77.77 | 78.01 | 2,034,843 | -0.60(-0.77%) |
Mar 26, 2019 | 77.52 | 78.84 | 77.52 | 78.61 | 2,848,740 | +1.73(+2.25%) |
Mar 25, 2019 | 76.80 | 76.97 | 76.13 | 76.88 | 1,692,608 | -0.10(-0.13%) |
Mar 22, 2019 | 78.37 | 78.58 | 76.57 | 76.98 | 2,315,364 | -2.06(-2.61%) |
Mar 21, 2019 | 78.63 | 79.51 | 78.49 | 79.04 | 2,648,465 | +0.30(+0.38%) |
Mar 20, 2019 | 79.11 | 79.65 | 78.47 | 78.74 | 4,105,541 | -0.57(-0.72%) |
Mar 19, 2019 | 79.63 | 80.53 | 79.04 | 79.31 | 3,656,707 | +0.14(+0.17%) |
Mar 18, 2019 | 79.08 | 79.61 | 78.39 | 79.17 | 3,051,296 | +0.16(+0.20%) |
Mar 15, 2019 | 78.60 | 80.04 | 78.51 | 79.01 | 4,720,504 | +0.04(+0.05%) |
Mar 14, 2019 | 78.80 | 79.13 | 78.31 | 78.97 | 2,073,604 | +0.31(+0.40%) |
Mar 13, 2019 | 78.64 | 78.87 | 78.10 | 78.66 | 2,861,014 | +0.55(+0.71%) |
Mar 12, 2019 | 77.83 | 78.79 | 77.59 | 78.11 | 2,945,906 | +0.58(+0.74%) |
Mar 11, 2019 | 76.30 | 77.63 | 76.04 | 77.53 | 2,814,710 | +1.89(+2.50%) |
Mar 08, 2019 | 76.40 | 76.55 | 75.26 | 75.64 | 4,157,281 | -1.72(-2.22%) |
Mar 07, 2019 | 78.26 | 78.36 | 76.90 | 77.35 | 4,536,208 | -0.92(-1.18%) |
Mar 06, 2019 | 78.16 | 79.20 | 77.83 | 78.27 | 3,297,529 | +0.11(+0.14%) |
Mar 05, 2019 | 78.17 | 78.51 | 77.65 | 78.16 | 3,132,024 | +0.14(+0.19%) |
Mar 04, 2019 | 78.92 | 78.92 | 76.71 | 78.02 | 2,975,239 | -0.16(-0.21%) |
Mar 01, 2019 | 77.65 | 78.48 | 77.36 | 78.18 | 3,589,693 | +0.90(+1.16%) |
Feb 28, 2019 | 78.54 | 78.64 | 76.94 | 77.28 | 2,890,063 | -1.03(-1.31%) |
Feb 27, 2019 | 78.68 | 79.27 | 78.06 | 78.31 | 2,344,571 | -0.16(-0.20%) |
Feb 26, 2019 | 78.06 | 78.83 | 77.94 | 78.47 | 2,834,023 | +0.44(+0.57%) |
Feb 25, 2019 | 77.91 | 78.35 | 77.80 | 78.03 | 2,035,223 | -0.06(-0.07%) |
Feb 22, 2019 | 78.42 | 78.68 | 77.79 | 78.08 | 2,621,602 | +0.44(+0.57%) |
Feb 21, 2019 | 78.02 | 78.81 | 77.31 | 77.64 | 2,385,360 | -0.51(-0.66%) |
Feb 20, 2019 | 77.59 | 78.70 | 77.05 | 78.15 | 4,443,842 | +0.56(+0.72%) |
Feb 19, 2019 | 76.54 | 77.76 | 76.50 | 77.59 | 2,628,420 | +0.61(+0.79%) |
Feb 15, 2019 | 76.99 | 77.59 | 76.36 | 76.98 | 3,300,787 | +0.91(+1.20%) |
Feb 14, 2019 | 76.01 | 76.53 | 75.62 | 76.07 | 3,396,849 | -0.37(-0.49%) |
Feb 13, 2019 | 74.97 | 76.60 | 74.83 | 76.44 | 3,303,294 | +1.69(+2.26%) |
Feb 12, 2019 | 75.75 | 75.94 | 74.69 | 74.76 | 3,118,696 | -0.18(-0.24%) |
Feb 11, 2019 | 73.95 | 75.83 | 73.86 | 74.94 | 5,307,433 | +0.56(+0.76%) |
Feb 08, 2019 | 75.49 | 75.69 | 72.94 | 74.37 | 5,341,874 | +1.42(+1.94%) |
Feb 07, 2019 | 75.08 | 75.72 | 72.66 | 72.96 | 6,626,719 | -2.13(-2.84%) |
Feb 06, 2019 | 75.27 | 75.90 | 75.03 | 75.09 | 3,923,154 | -0.60(-0.79%) |
Feb 05, 2019 | 75.36 | 75.98 | 75.07 | 75.69 | 3,390,804 | +0.33(+0.43%) |
Feb 04, 2019 | 74.60 | 75.36 | 74.13 | 75.36 | 3,462,449 | +0.44(+0.58%) |