Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 71.55 | 72.34 | 70.62 | 72.17 | 554,926 | +0.37(+0.52%) |
May 28, 2020 | 72.71 | 72.71 | 71.62 | 71.80 | 610,438 | -0.40(-0.55%) |
May 27, 2020 | 72.03 | 72.25 | 71.14 | 72.20 | 426,064 | +1.14(+1.60%) |
May 26, 2020 | 71.27 | 71.66 | 70.96 | 71.06 | 453,069 | +1.38(+1.99%) |
May 22, 2020 | 69.51 | 69.73 | 68.98 | 69.68 | 401,923 | -0.03(-0.05%) |
May 21, 2020 | 70.47 | 70.62 | 69.57 | 69.71 | 361,619 | -0.71(-1.00%) |
May 20, 2020 | 70.06 | 70.65 | 69.82 | 70.42 | 312,393 | +1.26(+1.82%) |
May 19, 2020 | 70.42 | 70.42 | 69.12 | 69.16 | 532,508 | -1.43(-2.02%) |
May 18, 2020 | 70.02 | 70.96 | 69.88 | 70.59 | 507,122 | +2.63(+3.87%) |
May 15, 2020 | 67.79 | 68.37 | 67.43 | 67.96 | 704,093 | -0.09(-0.14%) |
May 14, 2020 | 66.51 | 68.13 | 66.00 | 68.05 | 727,256 | +0.90(+1.34%) |
May 13, 2020 | 68.42 | 68.42 | 66.69 | 67.15 | 730,102 | -1.56(-2.27%) |
May 12, 2020 | 70.34 | 70.34 | 68.71 | 68.71 | 525,543 | -1.26(-1.79%) |
May 11, 2020 | 69.88 | 70.27 | 69.50 | 69.96 | 3,693,322 | -0.33(-0.47%) |
May 08, 2020 | 69.50 | 70.33 | 69.20 | 70.29 | 449,940 | +1.88(+2.74%) |
May 07, 2020 | 68.95 | 69.24 | 68.31 | 68.41 | 634,586 | +0.41(+0.61%) |
May 06, 2020 | 69.42 | 69.52 | 68.00 | 68.00 | 521,068 | -1.20(-1.74%) |
May 05, 2020 | 69.79 | 70.08 | 69.15 | 69.20 | 544,519 | +0.56(+0.81%) |
May 04, 2020 | 67.65 | 68.72 | 67.34 | 68.65 | 517,942 | +0.58(+0.85%) |
May 01, 2020 | 69.50 | 69.57 | 67.82 | 68.07 | 605,152 | -2.25(-3.20%) |
Apr 30, 2020 | 71.26 | 71.39 | 69.93 | 70.32 | 834,824 | -1.45(-2.03%) |
Apr 29, 2020 | 71.22 | 72.17 | 70.90 | 71.78 | 454,160 | +1.74(+2.48%) |
Apr 28, 2020 | 70.44 | 70.72 | 69.68 | 70.04 | 715,385 | +0.33(+0.47%) |
Apr 27, 2020 | 68.71 | 70.05 | 68.22 | 69.71 | 654,236 | +1.26(+1.83%) |
Apr 24, 2020 | 68.36 | 68.71 | 67.61 | 68.46 | 1,277,040 | +0.68(+1.00%) |
Apr 23, 2020 | 67.73 | 68.88 | 67.67 | 67.78 | 781,571 | +0.63(+0.94%) |
Apr 22, 2020 | 67.61 | 67.68 | 66.86 | 67.15 | 735,902 | +1.16(+1.76%) |
Apr 21, 2020 | 66.28 | 66.92 | 65.79 | 65.99 | 780,730 | -1.61(-2.38%) |
Apr 20, 2020 | 67.34 | 68.81 | 67.15 | 67.60 | 873,390 | -1.25(-1.81%) |
Apr 17, 2020 | 67.28 | 68.98 | 67.11 | 68.84 | 848,376 | +2.98(+4.52%) |
Apr 16, 2020 | 66.50 | 66.50 | 65.27 | 65.87 | 768,342 | -0.37(-0.56%) |
Apr 15, 2020 | 66.76 | 66.76 | 65.54 | 66.24 | 813,827 | -2.00(-2.94%) |
Apr 14, 2020 | 67.93 | 68.47 | 67.56 | 68.24 | 1,613,187 | +1.41(+2.11%) |
Apr 13, 2020 | 68.21 | 68.21 | 66.22 | 66.83 | 1,425,432 | -0.95(-1.40%) |
Apr 09, 2020 | 68.53 | 69.39 | 66.93 | 67.78 | 1,722,098 | +0.54(+0.81%) |
Apr 08, 2020 | 65.45 | 67.48 | 64.80 | 67.24 | 1,319,140 | +2.67(+4.14%) |
Apr 07, 2020 | 66.65 | 66.85 | 64.56 | 64.56 | 2,117,693 | +0.12(+0.19%) |
Apr 06, 2020 | 62.99 | 64.91 | 62.37 | 64.44 | 1,217,769 | +3.48(+5.71%) |
Apr 03, 2020 | 62.08 | 62.77 | 60.34 | 60.96 | 1,137,291 | -1.08(-1.73%) |
Apr 02, 2020 | 59.69 | 62.25 | 59.47 | 62.03 | 1,091,786 | +2.83(+4.78%) |
Apr 01, 2020 | 59.39 | 60.36 | 58.62 | 59.20 | 1,006,800 | -2.34(-3.80%) |
Mar 31, 2020 | 62.67 | 62.92 | 61.11 | 61.54 | 905,280 | -0.99(-1.58%) |
Mar 30, 2020 | 60.77 | 62.70 | 60.34 | 62.53 | 835,916 | +2.24(+3.72%) |
Mar 27, 2020 | 60.42 | 62.06 | 59.86 | 60.29 | 1,155,428 | -1.95(-3.14%) |
Mar 26, 2020 | 58.87 | 62.79 | 58.82 | 62.24 | 1,514,966 | +3.88(+6.65%) |
Mar 25, 2020 | 57.79 | 60.56 | 56.62 | 58.36 | 1,576,522 | +1.09(+1.90%) |
Mar 24, 2020 | 55.56 | 57.50 | 54.96 | 57.27 | 1,663,799 | +4.73(+8.99%) |
Mar 23, 2020 | 55.06 | 55.06 | 51.79 | 52.55 | 1,828,431 | -3.00(-5.39%) |
Mar 20, 2020 | 59.04 | 59.25 | 55.38 | 55.54 | 1,405,130 | -3.28(-5.57%) |
Mar 19, 2020 | 59.21 | 60.21 | 57.73 | 58.82 | 2,093,357 | -1.27(-2.12%) |
Mar 18, 2020 | 59.56 | 61.06 | 57.20 | 60.09 | 1,508,454 | -2.56(-4.09%) |
Mar 17, 2020 | 59.94 | 63.02 | 59.04 | 62.65 | 1,535,845 | +3.89(+6.63%) |
Mar 16, 2020 | 58.23 | 62.81 | 57.70 | 58.76 | 1,413,948 | -5.94(-9.18%) |
Mar 13, 2020 | 63.26 | 64.70 | 59.90 | 64.70 | 1,322,510 | +4.94(+8.26%) |
Mar 12, 2020 | 61.94 | 63.79 | 57.70 | 59.76 | 2,130,246 | -6.36(-9.61%) |
Mar 11, 2020 | 67.72 | 67.98 | 65.47 | 66.11 | 1,972,929 | -3.31(-4.77%) |
Mar 10, 2020 | 69.56 | 69.60 | 66.00 | 69.42 | 4,187,990 | +2.51(+3.75%) |
Mar 09, 2020 | 67.75 | 69.26 | 66.69 | 66.91 | 2,086,541 | -5.96(-8.18%) |
Mar 06, 2020 | 72.06 | 73.15 | 71.41 | 72.87 | 1,124,033 | -1.13(-1.52%) |
Mar 05, 2020 | 74.38 | 74.97 | 73.31 | 74.00 | 814,782 | -2.26(-2.96%) |
Mar 04, 2020 | 74.48 | 76.26 | 73.93 | 76.26 | 692,403 | +3.13(+4.28%) |
Mar 03, 2020 | 75.31 | 76.17 | 72.46 | 73.13 | 1,759,785 | -1.56(-2.09%) |
Mar 02, 2020 | 72.52 | 75.17 | 71.78 | 74.69 | 1,871,862 | +2.83(+3.93%) |
Feb 28, 2020 | 71.10 | 72.05 | 69.74 | 71.86 | 1,776,272 | -1.19(-1.63%) |
Feb 27, 2020 | 75.22 | 75.90 | 73.04 | 73.05 | 2,036,814 | -3.11(-4.09%) |
Feb 26, 2020 | 77.05 | 77.69 | 76.12 | 76.17 | 1,030,572 | -0.54(-0.71%) |
Feb 25, 2020 | 78.97 | 78.99 | 76.45 | 76.71 | 997,576 | -2.08(-2.64%) |
Feb 24, 2020 | 79.37 | 79.78 | 78.78 | 78.79 | 862,885 | -2.13(-2.63%) |
Feb 21, 2020 | 80.86 | 80.95 | 80.53 | 80.92 | 493,480 | -0.22(-0.27%) |
Feb 20, 2020 | 81.15 | 81.35 | 80.71 | 81.14 | 401,783 | -0.08(-0.10%) |
Feb 19, 2020 | 81.16 | 81.35 | 80.99 | 81.22 | 335,319 | +0.27(+0.34%) |
Feb 18, 2020 | 81.22 | 81.36 | 80.66 | 80.95 | 294,966 | -0.48(-0.59%) |
Feb 14, 2020 | 81.64 | 81.67 | 81.17 | 81.44 | 329,890 | -0.15(-0.19%) |
Feb 13, 2020 | 81.40 | 81.67 | 81.21 | 81.59 | 395,534 | -0.21(-0.26%) |
Feb 12, 2020 | 81.98 | 82.07 | 81.66 | 81.80 | 393,957 | +0.20(+0.24%) |
Feb 11, 2020 | 81.74 | 81.90 | 81.45 | 81.61 | 270,392 | +0.23(+0.28%) |
Feb 10, 2020 | 81.15 | 81.38 | 80.94 | 81.38 | 530,240 | +0.10(+0.13%) |
Feb 07, 2020 | 81.42 | 81.56 | 81.17 | 81.27 | 518,349 | -0.44(-0.54%) |
Feb 06, 2020 | 81.99 | 82.07 | 81.58 | 81.72 | 558,772 | +0.06(+0.07%) |
Feb 05, 2020 | 80.86 | 81.69 | 80.85 | 81.66 | 362,601 | +1.43(+1.79%) |
Feb 04, 2020 | 80.43 | 80.78 | 80.16 | 80.22 | 685,293 | +0.59(+0.74%) |
Feb 03, 2020 | 80.18 | 80.26 | 79.48 | 79.64 | 457,310 | -0.14(-0.17%) |
Jan 31, 2020 | 80.56 | 80.56 | 79.55 | 79.77 | 519,999 | -1.33(-1.64%) |
Jan 30, 2020 | 80.08 | 81.19 | 79.97 | 81.10 | 443,875 | +0.51(+0.63%) |
Jan 29, 2020 | 81.53 | 81.55 | 80.59 | 80.60 | 475,970 | -0.73(-0.90%) |
Jan 28, 2020 | 81.43 | 81.66 | 81.21 | 81.33 | 299,572 | +0.14(+0.18%) |
Jan 27, 2020 | 81.32 | 81.57 | 81.16 | 81.18 | 448,585 | -1.01(-1.23%) |
Jan 24, 2020 | 83.01 | 83.01 | 81.89 | 82.19 | 508,331 | -0.74(-0.89%) |
Jan 23, 2020 | 82.71 | 82.95 | 82.25 | 82.93 | 545,188 | +0.02(+0.02%) |
Jan 22, 2020 | 82.97 | 83.12 | 82.84 | 82.91 | 436,879 | +0.08(+0.09%) |
Jan 21, 2020 | 83.01 | 83.15 | 82.76 | 82.84 | 477,195 | -0.36(-0.44%) |
Jan 17, 2020 | 83.23 | 83.32 | 83.07 | 83.20 | 355,820 | +0.11(+0.13%) |
Jan 16, 2020 | 82.87 | 83.09 | 82.78 | 83.09 | 286,623 | +0.50(+0.61%) |
Jan 15, 2020 | 82.60 | 82.79 | 82.39 | 82.59 | 618,754 | -0.04(-0.05%) |
Jan 14, 2020 | 82.55 | 82.66 | 82.32 | 82.63 | 318,374 | -0.13(-0.15%) |
Jan 13, 2020 | 82.71 | 82.78 | 82.48 | 82.76 | 462,896 | +0.21(+0.26%) |
Jan 10, 2020 | 82.88 | 82.98 | 82.50 | 82.55 | 322,937 | -0.20(-0.25%) |
Jan 09, 2020 | 82.77 | 82.80 | 82.40 | 82.75 | 333,620 | +0.27(+0.33%) |
Jan 08, 2020 | 82.59 | 82.83 | 82.41 | 82.48 | 384,291 | -0.08(-0.09%) |
Jan 07, 2020 | 82.82 | 82.82 | 82.27 | 82.56 | 393,471 | -0.31(-0.38%) |
Jan 06, 2020 | 82.50 | 82.98 | 82.47 | 82.87 | 341,035 | +0.03(+0.04%) |
Jan 03, 2020 | 82.87 | 83.08 | 82.73 | 82.84 | 907,052 | -0.56(-0.67%) |
Jan 02, 2020 | 83.46 | 83.57 | 83.09 | 83.40 | 761,969 | +0.19(+0.22%) |
Dec 31, 2019 | 82.87 | 83.27 | 82.76 | 83.21 | 301,722 | +0.24(+0.29%) |
Dec 30, 2019 | 83.38 | 83.45 | 82.90 | 82.97 | 377,036 | -0.37(-0.45%) |
Dec 27, 2019 | 83.57 | 83.57 | 83.29 | 83.34 | 254,813 | -0.03(-0.04%) |
Dec 26, 2019 | 83.44 | 83.54 | 83.21 | 83.38 | 235,032 | +0.08(+0.09%) |
Dec 24, 2019 | 83.54 | 83.54 | 83.17 | 83.30 | 132,003 | -0.16(-0.19%) |
Dec 23, 2019 | 83.44 | 83.51 | 83.28 | 83.46 | 396,847 | +0.17(+0.20%) |
Dec 20, 2019 | 83.21 | 83.49 | 83.08 | 83.29 | 379,627 | +0.53(+0.65%) |
Dec 19, 2019 | 82.77 | 82.86 | 82.61 | 82.76 | 239,208 | +0.20(+0.24%) |
Dec 18, 2019 | 82.84 | 82.89 | 82.53 | 82.56 | 401,336 | -0.15(-0.18%) |
Dec 17, 2019 | 82.83 | 82.96 | 82.70 | 82.72 | 275,849 | +0.04(+0.05%) |
Dec 16, 2019 | 82.47 | 82.84 | 82.46 | 82.67 | 321,760 | +0.61(+0.74%) |
Dec 13, 2019 | 82.23 | 82.43 | 81.77 | 82.06 | 270,172 | -0.18(-0.21%) |
Dec 12, 2019 | 81.51 | 82.43 | 81.45 | 82.24 | 461,280 | +0.80(+0.98%) |
Dec 11, 2019 | 81.46 | 81.72 | 81.32 | 81.44 | 568,085 | +0.05(+0.06%) |
Dec 10, 2019 | 81.52 | 81.62 | 81.25 | 81.39 | 385,687 | -0.07(-0.08%) |
Dec 09, 2019 | 81.40 | 81.71 | 81.39 | 81.46 | 241,643 | -0.14(-0.18%) |
Dec 06, 2019 | 81.24 | 81.79 | 81.24 | 81.60 | 357,260 | +0.75(+0.93%) |
Dec 05, 2019 | 81.05 | 81.05 | 80.57 | 80.85 | 423,374 | -0.01(-0.01%) |
Dec 04, 2019 | 80.42 | 81.00 | 80.31 | 80.86 | 297,608 | +0.73(+0.91%) |
Dec 03, 2019 | 80.09 | 80.22 | 79.68 | 80.13 | 367,797 | -0.49(-0.61%) |
Dec 02, 2019 | 80.99 | 81.06 | 80.56 | 80.62 | 480,525 | -0.26(-0.32%) |
Nov 29, 2019 | 81.08 | 81.17 | 80.82 | 80.88 | 128,076 | -0.29(-0.35%) |
Nov 27, 2019 | 81.00 | 81.28 | 80.92 | 81.16 | 246,886 | +0.29(+0.35%) |
Nov 26, 2019 | 80.83 | 80.92 | 80.57 | 80.88 | 796,398 | +0.09(+0.11%) |
Nov 25, 2019 | 80.85 | 80.92 | 80.68 | 80.78 | 289,051 | +0.09(+0.11%) |
Nov 22, 2019 | 80.57 | 80.81 | 80.50 | 80.69 | 243,678 | +0.31(+0.39%) |
Nov 21, 2019 | 80.09 | 80.43 | 79.83 | 80.38 | 236,651 | +0.39(+0.48%) |
Nov 20, 2019 | 79.96 | 80.06 | 79.57 | 79.99 | 331,341 | -0.21(-0.26%) |
Nov 19, 2019 | 80.68 | 80.68 | 80.10 | 80.20 | 302,192 | -0.48(-0.59%) |
Nov 18, 2019 | 80.62 | 80.74 | 80.42 | 80.68 | 338,167 | -0.12(-0.15%) |
Nov 15, 2019 | 80.45 | 80.80 | 80.25 | 80.80 | 292,746 | +0.61(+0.77%) |
Nov 14, 2019 | 80.18 | 80.24 | 79.82 | 80.19 | 423,661 | -0.24(-0.30%) |
Nov 13, 2019 | 80.31 | 80.62 | 80.21 | 80.43 | 332,663 | -0.11(-0.14%) |
Nov 12, 2019 | 80.81 | 80.87 | 80.29 | 80.54 | 281,714 | -0.15(-0.19%) |
Nov 11, 2019 | 80.71 | 80.72 | 80.56 | 80.69 | 199,092 | -0.35(-0.43%) |
Nov 08, 2019 | 81.08 | 81.18 | 80.68 | 81.04 | 237,024 | -0.21(-0.26%) |
Nov 07, 2019 | 81.26 | 81.47 | 81.10 | 81.25 | 1,619,782 | +0.35(+0.43%) |
Nov 06, 2019 | 80.99 | 81.10 | 80.68 | 80.90 | 528,204 | -0.08(-0.10%) |
Nov 05, 2019 | 80.86 | 81.08 | 80.76 | 80.99 | 268,254 | +0.18(+0.22%) |
Nov 04, 2019 | 80.71 | 81.04 | 80.71 | 80.81 | 289,992 | +0.43(+0.53%) |
Nov 01, 2019 | 80.15 | 80.41 | 80.09 | 80.38 | 203,401 | +0.64(+0.80%) |
Oct 31, 2019 | 79.84 | 79.84 | 79.25 | 79.74 | 238,020 | -0.23(-0.28%) |
Oct 30, 2019 | 80.15 | 80.16 | 79.63 | 79.97 | 319,794 | +0.00(+0.00%) |
Oct 29, 2019 | 79.69 | 80.14 | 79.62 | 79.97 | 340,138 | +0.21(+0.26%) |
Oct 28, 2019 | 79.82 | 80.19 | 79.58 | 79.76 | 318,961 | +0.40(+0.50%) |
Oct 25, 2019 | 79.15 | 79.59 | 79.03 | 79.36 | 251,400 | +0.29(+0.36%) |
Oct 24, 2019 | 79.67 | 79.74 | 78.97 | 79.08 | 279,582 | -0.45(-0.57%) |
Oct 23, 2019 | 79.16 | 79.54 | 79.16 | 79.53 | 214,893 | +0.14(+0.18%) |
Oct 22, 2019 | 79.32 | 79.78 | 79.12 | 79.39 | 229,961 | +0.22(+0.28%) |
Oct 21, 2019 | 78.88 | 79.18 | 78.88 | 79.17 | 213,043 | +0.58(+0.74%) |
Oct 18, 2019 | 78.58 | 78.83 | 78.55 | 78.59 | 259,717 | -0.13(-0.17%) |
Oct 17, 2019 | 78.77 | 79.00 | 78.59 | 78.72 | 279,391 | +0.24(+0.30%) |
Oct 16, 2019 | 78.71 | 78.93 | 78.45 | 78.49 | 248,619 | -0.23(-0.29%) |
Oct 15, 2019 | 78.44 | 79.04 | 78.39 | 78.71 | 224,529 | +0.47(+0.60%) |
Oct 14, 2019 | 78.27 | 78.38 | 78.15 | 78.24 | 194,779 | -0.13(-0.17%) |
Oct 11, 2019 | 78.31 | 78.93 | 78.28 | 78.38 | 345,973 | +0.77(+1.00%) |
Oct 10, 2019 | 77.09 | 77.80 | 77.09 | 77.60 | 285,776 | +0.48(+0.62%) |
Oct 09, 2019 | 77.22 | 77.40 | 76.92 | 77.12 | 306,483 | +0.34(+0.44%) |
Oct 08, 2019 | 77.49 | 77.57 | 76.75 | 76.79 | 488,182 | -1.10(-1.42%) |
Oct 07, 2019 | 78.16 | 78.48 | 77.89 | 77.89 | 316,374 | -0.40(-0.51%) |
Oct 04, 2019 | 77.53 | 78.36 | 77.53 | 78.28 | 309,023 | +0.93(+1.20%) |
Oct 03, 2019 | 76.86 | 77.36 | 76.08 | 77.36 | 565,343 | +0.58(+0.76%) |
Oct 02, 2019 | 77.80 | 77.83 | 76.58 | 76.78 | 533,910 | -1.37(-1.76%) |
Oct 01, 2019 | 79.45 | 79.48 | 78.04 | 78.15 | 377,632 | -1.10(-1.39%) |
Sep 30, 2019 | 79.25 | 79.59 | 79.24 | 79.25 | 312,105 | +0.09(+0.12%) |
Sep 27, 2019 | 79.20 | 79.51 | 78.77 | 79.16 | 503,039 | +0.20(+0.26%) |
Sep 26, 2019 | 79.35 | 79.35 | 78.70 | 78.96 | 415,746 | -0.37(-0.47%) |
Sep 25, 2019 | 79.13 | 79.38 | 78.91 | 79.33 | 285,155 | +0.13(+0.16%) |
Sep 24, 2019 | 79.83 | 80.04 | 78.98 | 79.20 | 542,720 | -0.46(-0.57%) |
Sep 23, 2019 | 79.30 | 79.83 | 79.30 | 79.66 | 244,369 | +0.13(+0.17%) |
Sep 20, 2019 | 79.87 | 80.05 | 79.52 | 79.53 | 271,901 | -0.11(-0.14%) |
Sep 19, 2019 | 79.81 | 79.94 | 79.54 | 79.63 | 318,600 | -0.09(-0.12%) |
Sep 18, 2019 | 79.60 | 79.73 | 79.18 | 79.73 | 282,801 | +0.05(+0.06%) |
Sep 17, 2019 | 79.65 | 79.74 | 79.39 | 79.68 | 275,442 | +0.02(+0.03%) |
Sep 16, 2019 | 79.88 | 79.93 | 79.45 | 79.65 | 239,587 | -0.04(-0.05%) |
Sep 13, 2019 | 79.90 | 80.08 | 79.61 | 79.69 | 309,305 | -0.10(-0.13%) |
Sep 12, 2019 | 79.63 | 80.00 | 79.45 | 79.79 | 245,903 | +0.13(+0.16%) |
Sep 11, 2019 | 79.33 | 79.67 | 79.20 | 79.67 | 372,613 | +0.47(+0.59%) |
Sep 10, 2019 | 78.66 | 79.21 | 78.61 | 79.20 | 325,251 | +0.46(+0.58%) |
Sep 09, 2019 | 78.64 | 78.76 | 78.41 | 78.74 | 228,013 | +0.24(+0.31%) |
Sep 06, 2019 | 78.35 | 78.61 | 78.27 | 78.50 | 306,188 | +0.23(+0.29%) |
Sep 05, 2019 | 78.37 | 78.63 | 78.16 | 78.27 | 381,919 | +0.49(+0.63%) |
Sep 04, 2019 | 77.77 | 77.90 | 77.54 | 77.78 | 257,332 | +0.56(+0.72%) |
Sep 03, 2019 | 76.84 | 77.31 | 76.57 | 77.22 | 284,139 | -0.07(-0.09%) |
Aug 30, 2019 | 77.53 | 77.65 | 77.10 | 77.29 | 363,373 | +0.14(+0.18%) |
Aug 29, 2019 | 77.26 | 77.42 | 76.71 | 77.15 | 322,311 | +0.43(+0.55%) |
Aug 28, 2019 | 75.91 | 76.78 | 75.88 | 76.72 | 406,582 | +0.78(+1.02%) |
Aug 27, 2019 | 76.66 | 76.78 | 75.89 | 75.95 | 569,154 | -0.37(-0.48%) |
Aug 26, 2019 | 76.21 | 76.39 | 75.86 | 76.31 | 307,894 | +0.58(+0.77%) |
Aug 23, 2019 | 77.22 | 77.45 | 75.30 | 75.73 | 585,042 | -1.82(-2.34%) |
Aug 22, 2019 | 77.60 | 77.80 | 77.18 | 77.55 | 234,665 | +0.09(+0.12%) |
Aug 21, 2019 | 77.61 | 77.61 | 77.26 | 77.46 | 269,758 | +0.48(+0.62%) |
Aug 20, 2019 | 77.62 | 77.62 | 76.92 | 76.98 | 261,307 | -0.76(-0.98%) |
Aug 19, 2019 | 77.56 | 77.89 | 77.50 | 77.74 | 288,408 | +0.92(+1.19%) |
Aug 16, 2019 | 76.19 | 76.97 | 76.19 | 76.82 | 351,625 | +0.94(+1.24%) |
Aug 15, 2019 | 75.77 | 76.07 | 75.30 | 75.88 | 442,626 | +0.27(+0.35%) |
Aug 14, 2019 | 76.72 | 76.74 | 75.56 | 75.61 | 709,942 | -1.97(-2.54%) |
Aug 13, 2019 | 76.77 | 77.94 | 76.66 | 77.58 | 302,129 | +0.76(+0.99%) |
Aug 12, 2019 | 77.03 | 77.24 | 76.51 | 76.82 | 256,294 | -0.48(-0.62%) |
Aug 09, 2019 | 77.50 | 77.67 | 76.71 | 77.30 | 433,507 | -0.35(-0.45%) |
Aug 08, 2019 | 76.66 | 77.65 | 76.54 | 77.65 | 415,075 | +1.29(+1.69%) |
Aug 07, 2019 | 75.76 | 76.62 | 75.04 | 76.36 | 862,561 | -0.12(-0.15%) |
Aug 06, 2019 | 76.11 | 76.54 | 75.63 | 76.47 | 407,809 | +0.68(+0.90%) |
Aug 05, 2019 | 76.93 | 77.01 | 75.26 | 75.79 | 980,533 | -1.91(-2.46%) |
Aug 02, 2019 | 77.77 | 78.02 | 77.27 | 77.70 | 1,146,468 | -0.07(-0.09%) |
Aug 01, 2019 | 78.77 | 79.10 | 77.72 | 77.77 | 731,154 | -0.89(-1.13%) |
Jul 31, 2019 | 79.39 | 79.54 | 78.18 | 78.66 | 432,042 | -0.88(-1.10%) |
Jul 30, 2019 | 79.49 | 79.69 | 79.40 | 79.53 | 222,870 | -0.18(-0.22%) |
Jul 29, 2019 | 79.65 | 79.87 | 79.60 | 79.71 | 267,850 | +0.03(+0.03%) |
Jul 26, 2019 | 79.45 | 79.76 | 79.27 | 79.68 | 210,879 | +0.30(+0.38%) |
Jul 25, 2019 | 79.70 | 79.77 | 79.15 | 79.38 | 275,368 | -0.26(-0.32%) |
Jul 24, 2019 | 79.42 | 79.66 | 79.25 | 79.64 | 451,613 | +0.30(+0.38%) |
Jul 23, 2019 | 79.18 | 79.47 | 79.01 | 79.34 | 386,751 | +0.51(+0.65%) |
Jul 22, 2019 | 79.10 | 79.10 | 78.59 | 78.83 | 236,085 | -0.15(-0.19%) |
Jul 19, 2019 | 79.50 | 79.50 | 78.96 | 78.98 | 410,608 | -0.33(-0.41%) |
Jul 18, 2019 | 78.88 | 79.41 | 78.81 | 79.31 | 362,755 | +0.49(+0.62%) |
Jul 17, 2019 | 79.28 | 79.38 | 78.82 | 78.82 | 225,195 | -0.41(-0.52%) |
Jul 16, 2019 | 79.56 | 79.56 | 79.15 | 79.23 | 282,790 | -0.36(-0.45%) |
Jul 15, 2019 | 79.66 | 79.73 | 79.49 | 79.58 | 725,650 | +0.01(+0.01%) |
Jul 12, 2019 | 79.77 | 79.77 | 79.39 | 79.58 | 241,689 | -0.06(-0.07%) |
Jul 11, 2019 | 79.72 | 79.73 | 79.23 | 79.63 | 341,644 | -0.17(-0.21%) |
Jul 10, 2019 | 79.65 | 79.96 | 79.62 | 79.80 | 432,061 | +0.43(+0.54%) |
Jul 09, 2019 | 79.26 | 79.42 | 79.11 | 79.38 | 233,856 | -0.05(-0.06%) |
Jul 08, 2019 | 79.55 | 79.74 | 79.32 | 79.43 | 625,494 | -0.35(-0.44%) |
Jul 05, 2019 | 79.78 | 79.81 | 79.27 | 79.78 | 361,335 | -0.23(-0.29%) |
Jul 03, 2019 | 79.53 | 80.03 | 79.49 | 80.01 | 221,069 | +0.64(+0.81%) |
Jul 02, 2019 | 79.13 | 79.37 | 78.82 | 79.37 | 1,143,411 | +0.23(+0.30%) |
Jul 01, 2019 | 79.40 | 79.56 | 78.91 | 79.13 | 306,151 | +0.31(+0.39%) |
Jun 28, 2019 | 78.77 | 78.94 | 78.54 | 78.83 | 255,476 | +0.36(+0.46%) |
Jun 27, 2019 | 78.65 | 78.71 | 78.43 | 78.47 | 232,140 | +0.03(+0.03%) |
Jun 26, 2019 | 79.10 | 79.18 | 78.44 | 78.44 | 423,948 | -0.56(-0.71%) |
Jun 25, 2019 | 79.35 | 79.35 | 78.96 | 79.00 | 301,051 | -0.30(-0.38%) |
Jun 24, 2019 | 79.43 | 79.51 | 79.22 | 79.30 | 293,723 | -0.13(-0.17%) |
Jun 21, 2019 | 79.32 | 79.73 | 79.28 | 79.43 | 367,809 | +0.09(+0.12%) |
Jun 20, 2019 | 79.25 | 79.49 | 78.83 | 79.34 | 448,130 | +0.72(+0.91%) |
Jun 19, 2019 | 78.47 | 78.78 | 78.32 | 78.62 | 407,187 | +0.15(+0.19%) |
Jun 18, 2019 | 78.15 | 78.70 | 78.14 | 78.47 | 354,977 | +0.60(+0.77%) |
Jun 17, 2019 | 77.97 | 78.01 | 77.74 | 77.87 | 239,115 | -0.08(-0.11%) |
Jun 14, 2019 | 77.96 | 78.16 | 77.76 | 77.96 | 452,939 | -0.21(-0.26%) |
Jun 13, 2019 | 78.24 | 78.39 | 77.87 | 78.16 | 210,650 | +0.24(+0.31%) |
Jun 12, 2019 | 77.98 | 78.21 | 77.82 | 77.92 | 301,023 | -0.12(-0.16%) |
Jun 11, 2019 | 78.43 | 78.58 | 77.95 | 78.05 | 265,553 | +0.06(+0.07%) |
Jun 10, 2019 | 78.16 | 78.23 | 77.89 | 77.99 | 353,039 | +0.21(+0.27%) |
Jun 07, 2019 | 77.74 | 78.31 | 77.74 | 77.78 | 292,694 | +0.27(+0.35%) |
Jun 06, 2019 | 76.91 | 77.75 | 76.91 | 77.51 | 763,068 | +0.71(+0.93%) |
Jun 05, 2019 | 76.45 | 76.87 | 76.26 | 76.80 | 485,781 | +0.62(+0.81%) |
Jun 04, 2019 | 75.54 | 76.21 | 75.43 | 76.18 | 706,685 | +1.28(+1.71%) |