Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 76.62 | 76.66 | 76.35 | 76.38 | 162,131 | -0.34(-0.44%) |
May 30, 2019 | 76.78 | 76.86 | 76.72 | 76.72 | 212,878 | +0.02(+0.02%) |
May 29, 2019 | 76.79 | 76.87 | 76.68 | 76.70 | 198,384 | -0.28(-0.36%) |
May 28, 2019 | 77.04 | 77.07 | 76.88 | 76.98 | 575,053 | +0.15(+0.19%) |
May 24, 2019 | 77.07 | 77.07 | 76.81 | 76.83 | 397,630 | -0.13(-0.17%) |
May 23, 2019 | 76.98 | 77.00 | 76.85 | 76.97 | 246,782 | -0.25(-0.33%) |
May 22, 2019 | 77.13 | 77.24 | 77.09 | 77.22 | 232,676 | +0.13(+0.17%) |
May 21, 2019 | 77.19 | 77.21 | 77.08 | 77.09 | 190,275 | +0.12(+0.15%) |
May 20, 2019 | 77.14 | 77.14 | 76.96 | 76.97 | 651,069 | -0.05(-0.07%) |
May 17, 2019 | 76.98 | 77.20 | 76.98 | 77.03 | 223,465 | -0.10(-0.13%) |
May 16, 2019 | 76.96 | 77.15 | 76.96 | 77.13 | 384,954 | +0.28(+0.36%) |
May 15, 2019 | 76.78 | 76.93 | 76.73 | 76.85 | 241,003 | +0.06(+0.08%) |
May 14, 2019 | 76.78 | 77.00 | 76.78 | 76.79 | 355,162 | +0.08(+0.11%) |
May 13, 2019 | 76.87 | 77.05 | 76.70 | 76.70 | 261,738 | -0.43(-0.56%) |
May 10, 2019 | 77.01 | 77.28 | 76.86 | 77.14 | 279,105 | +0.08(+0.10%) |
May 09, 2019 | 77.04 | 77.09 | 76.80 | 77.06 | 167,406 | -0.09(-0.11%) |
May 08, 2019 | 77.05 | 77.21 | 77.04 | 77.14 | 191,649 | +0.11(+0.14%) |
May 07, 2019 | 77.35 | 77.35 | 77.00 | 77.04 | 606,223 | -0.39(-0.50%) |
May 06, 2019 | 77.21 | 77.47 | 77.21 | 77.42 | 1,650,459 | +0.02(+0.02%) |
May 03, 2019 | 77.32 | 77.41 | 77.31 | 77.41 | 389,737 | +0.12(+0.16%) |
May 02, 2019 | 77.24 | 77.31 | 77.14 | 77.28 | 243,015 | +0.05(+0.07%) |
May 01, 2019 | 77.46 | 77.57 | 77.21 | 77.23 | 552,541 | -0.28(-0.36%) |
Apr 30, 2019 | 77.44 | 77.51 | 77.43 | 77.51 | 498,678 | +0.09(+0.12%) |
Apr 29, 2019 | 77.48 | 77.54 | 77.39 | 77.41 | 923,372 | -0.06(-0.08%) |
Apr 26, 2019 | 77.38 | 77.48 | 77.31 | 77.48 | 504,804 | +0.21(+0.27%) |
Apr 25, 2019 | 77.34 | 77.35 | 77.23 | 77.27 | 332,104 | -0.08(-0.10%) |
Apr 24, 2019 | 77.36 | 77.40 | 77.30 | 77.35 | 317,147 | +0.00(+0.00%) |
Apr 23, 2019 | 77.20 | 77.38 | 77.20 | 77.35 | 199,974 | +0.15(+0.20%) |
Apr 22, 2019 | 77.15 | 77.29 | 77.15 | 77.19 | 160,738 | +0.04(+0.05%) |
Apr 18, 2019 | 77.25 | 77.25 | 77.09 | 77.15 | 160,731 | -0.03(-0.04%) |
Apr 17, 2019 | 77.26 | 77.31 | 77.16 | 77.18 | 313,983 | -0.12(-0.16%) |
Apr 16, 2019 | 77.30 | 77.40 | 77.25 | 77.31 | 112,885 | +0.02(+0.03%) |
Apr 15, 2019 | 77.30 | 77.36 | 77.28 | 77.28 | 566,866 | -0.07(-0.09%) |
Apr 12, 2019 | 77.28 | 77.35 | 77.23 | 77.35 | 451,920 | +0.10(+0.13%) |
Apr 11, 2019 | 77.19 | 77.25 | 77.16 | 77.25 | 150,078 | +0.05(+0.07%) |
Apr 10, 2019 | 77.08 | 77.20 | 77.08 | 77.20 | 163,092 | +0.19(+0.25%) |
Apr 09, 2019 | 77.01 | 77.05 | 76.98 | 77.01 | 365,808 | -0.05(-0.07%) |
Apr 08, 2019 | 76.98 | 77.07 | 76.98 | 77.06 | 130,778 | +0.08(+0.10%) |
Apr 05, 2019 | 76.88 | 77.01 | 76.88 | 76.98 | 169,827 | +0.13(+0.17%) |
Apr 04, 2019 | 76.82 | 76.88 | 76.80 | 76.85 | 128,225 | +0.02(+0.02%) |
Apr 03, 2019 | 76.88 | 76.95 | 76.80 | 76.84 | 348,167 | +0.02(+0.03%) |
Apr 02, 2019 | 76.87 | 76.87 | 76.75 | 76.81 | 1,022,726 | -0.05(-0.07%) |
Apr 01, 2019 | 76.88 | 76.97 | 76.86 | 76.87 | 1,519,231 | +0.07(+0.09%) |
Mar 29, 2019 | 76.67 | 76.82 | 76.67 | 76.80 | 353,409 | +0.23(+0.30%) |
Mar 28, 2019 | 76.52 | 76.58 | 76.52 | 76.57 | 293,836 | +0.09(+0.12%) |
Mar 27, 2019 | 76.47 | 76.60 | 76.34 | 76.48 | 352,991 | +0.15(+0.19%) |
Mar 26, 2019 | 76.35 | 76.49 | 76.29 | 76.33 | 643,686 | +0.10(+0.13%) |
Mar 25, 2019 | 76.28 | 76.31 | 76.17 | 76.23 | 416,653 | -0.10(-0.13%) |
Mar 22, 2019 | 76.55 | 76.55 | 76.23 | 76.33 | 464,559 | -0.25(-0.33%) |
Mar 21, 2019 | 76.42 | 76.58 | 76.38 | 76.58 | 143,691 | +0.12(+0.16%) |
Mar 20, 2019 | 76.31 | 76.58 | 76.14 | 76.46 | 94,450 | +0.21(+0.27%) |
Mar 19, 2019 | 76.30 | 76.36 | 76.21 | 76.25 | 361,663 | +0.08(+0.10%) |
Mar 18, 2019 | 76.20 | 76.27 | 76.14 | 76.18 | 222,498 | +0.05(+0.06%) |
Mar 15, 2019 | 76.18 | 76.31 | 76.11 | 76.13 | 423,987 | -0.02(-0.03%) |
Mar 14, 2019 | 76.13 | 76.18 | 76.07 | 76.16 | 270,398 | -0.05(-0.06%) |
Mar 13, 2019 | 76.00 | 76.22 | 76.00 | 76.20 | 584,556 | +0.21(+0.28%) |
Mar 12, 2019 | 75.92 | 76.09 | 75.89 | 75.99 | 178,113 | +0.02(+0.03%) |
Mar 11, 2019 | 75.68 | 75.99 | 75.64 | 75.96 | 538,260 | +0.29(+0.38%) |
Mar 08, 2019 | 75.58 | 75.68 | 75.51 | 75.67 | 401,157 | -0.18(-0.23%) |
Mar 07, 2019 | 75.90 | 75.93 | 75.71 | 75.85 | 295,687 | -0.05(-0.07%) |
Mar 06, 2019 | 76.11 | 76.11 | 75.89 | 75.90 | 635,088 | -0.25(-0.32%) |
Mar 05, 2019 | 76.12 | 76.20 | 75.99 | 76.15 | 1,409,470 | +0.07(+0.09%) |
Mar 04, 2019 | 76.15 | 76.22 | 75.95 | 76.08 | 165,756 | -0.02(-0.02%) |
Mar 01, 2019 | 76.16 | 76.22 | 76.09 | 76.09 | 603,497 | -0.05(-0.07%) |
Feb 28, 2019 | 76.05 | 76.15 | 76.05 | 76.15 | 553,225 | +0.08(+0.11%) |
Feb 27, 2019 | 76.13 | 76.22 | 76.05 | 76.06 | 676,329 | -0.11(-0.15%) |
Feb 26, 2019 | 76.11 | 76.18 | 76.05 | 76.18 | 424,615 | +0.17(+0.22%) |
Feb 25, 2019 | 76.05 | 76.15 | 75.99 | 76.01 | 114,623 | +0.05(+0.07%) |
Feb 22, 2019 | 75.93 | 76.01 | 75.85 | 75.96 | 91,819 | +0.08(+0.11%) |
Feb 21, 2019 | 75.89 | 75.97 | 75.82 | 75.87 | 232,514 | -0.02(-0.02%) |
Feb 20, 2019 | 75.85 | 75.90 | 75.77 | 75.89 | 105,838 | +0.08(+0.11%) |
Feb 19, 2019 | 75.69 | 75.83 | 75.67 | 75.80 | 141,143 | +0.11(+0.15%) |
Feb 15, 2019 | 75.62 | 75.71 | 75.61 | 75.69 | 157,965 | +0.19(+0.25%) |
Feb 14, 2019 | 75.47 | 75.58 | 75.40 | 75.50 | 315,527 | +0.05(+0.06%) |
Feb 13, 2019 | 75.64 | 75.67 | 75.44 | 75.45 | 639,766 | -0.17(-0.22%) |
Feb 12, 2019 | 75.38 | 75.63 | 75.38 | 75.62 | 541,371 | +0.34(+0.46%) |
Feb 11, 2019 | 75.35 | 75.35 | 75.18 | 75.28 | 609,487 | +0.05(+0.06%) |
Feb 08, 2019 | 75.22 | 75.28 | 75.07 | 75.23 | 198,308 | -0.05(-0.06%) |
Feb 07, 2019 | 75.37 | 75.37 | 75.14 | 75.28 | 214,914 | -0.24(-0.31%) |
Feb 06, 2019 | 75.54 | 75.64 | 75.48 | 75.51 | 152,561 | -0.02(-0.03%) |
Feb 05, 2019 | 75.41 | 75.61 | 75.28 | 75.54 | 116,678 | +0.15(+0.20%) |
Feb 04, 2019 | 75.21 | 75.46 | 75.14 | 75.38 | 1,375,617 | +0.24(+0.33%) |
Feb 01, 2019 | 75.10 | 75.26 | 74.97 | 75.14 | 152,071 | +0.06(+0.08%) |
Jan 31, 2019 | 75.04 | 75.26 | 75.04 | 75.08 | 206,759 | +0.01(+0.01%) |
Jan 30, 2019 | 74.76 | 75.18 | 74.69 | 75.07 | 205,565 | +0.50(+0.67%) |
Jan 29, 2019 | 74.68 | 74.70 | 74.45 | 74.57 | 291,905 | -0.14(-0.19%) |
Jan 28, 2019 | 74.59 | 74.73 | 74.50 | 74.71 | 233,658 | +0.06(+0.08%) |
Jan 25, 2019 | 74.75 | 74.75 | 74.63 | 74.65 | 127,990 | +0.03(+0.04%) |
Jan 24, 2019 | 74.58 | 74.64 | 74.43 | 74.62 | 108,056 | +0.09(+0.12%) |
Jan 23, 2019 | 74.53 | 74.63 | 74.32 | 74.53 | 221,191 | +0.09(+0.12%) |
Jan 22, 2019 | 74.72 | 74.72 | 74.43 | 74.44 | 399,835 | -0.33(-0.45%) |
Jan 18, 2019 | 74.75 | 74.90 | 74.70 | 74.77 | 213,888 | +0.07(+0.09%) |
Jan 17, 2019 | 74.58 | 74.73 | 74.47 | 74.71 | 355,422 | +0.06(+0.08%) |
Jan 16, 2019 | 74.61 | 74.71 | 74.52 | 74.65 | 183,358 | +0.22(+0.30%) |
Jan 15, 2019 | 74.29 | 74.48 | 74.14 | 74.42 | 191,861 | +0.13(+0.17%) |
Jan 14, 2019 | 74.49 | 74.49 | 74.23 | 74.30 | 738,466 | -0.23(-0.31%) |
Jan 11, 2019 | 74.61 | 74.62 | 74.33 | 74.52 | 1,243,207 | -0.24(-0.33%) |
Jan 10, 2019 | 74.21 | 74.77 | 74.08 | 74.77 | 3,554,295 | +0.62(+0.83%) |
Jan 09, 2019 | 74.19 | 74.35 | 74.14 | 74.15 | 524,307 | -0.02(-0.03%) |
Jan 08, 2019 | 73.92 | 74.20 | 73.85 | 74.17 | 285,401 | +0.31(+0.42%) |
Jan 07, 2019 | 73.19 | 73.86 | 73.19 | 73.86 | 796,557 | +0.72(+0.99%) |
Jan 04, 2019 | 72.52 | 73.18 | 72.52 | 73.14 | 201,917 | +0.86(+1.19%) |
Jan 03, 2019 | 72.23 | 72.32 | 72.08 | 72.28 | 165,598 | -0.01(-0.01%) |
Jan 02, 2019 | 72.22 | 72.39 | 72.08 | 72.29 | 225,383 | -0.02(-0.03%) |
Dec 31, 2018 | 72.35 | 72.58 | 72.19 | 72.31 | 349,771 | +0.12(+0.17%) |
Dec 28, 2018 | 72.11 | 72.37 | 71.98 | 72.19 | 327,540 | +0.12(+0.17%) |
Dec 27, 2018 | 71.76 | 72.17 | 71.70 | 72.07 | 331,291 | -0.09(-0.13%) |
Dec 26, 2018 | 71.45 | 72.19 | 71.26 | 72.16 | 927,735 | +0.83(+1.17%) |
Dec 24, 2018 | 71.36 | 71.97 | 71.26 | 71.33 | 381,572 | -0.34(-0.48%) |
Dec 21, 2018 | 72.02 | 72.15 | 71.66 | 71.67 | 1,267,201 | -0.44(-0.61%) |
Dec 20, 2018 | 72.30 | 72.42 | 71.74 | 72.11 | 548,220 | -0.36(-0.50%) |
Dec 19, 2018 | 73.17 | 73.27 | 72.46 | 72.47 | 1,323,471 | -0.58(-0.80%) |
Dec 18, 2018 | 73.33 | 73.33 | 72.95 | 73.05 | 530,222 | -0.24(-0.33%) |
Dec 17, 2018 | 73.63 | 73.63 | 73.23 | 73.30 | 363,068 | -0.39(-0.53%) |
Dec 14, 2018 | 73.81 | 73.89 | 73.61 | 73.69 | 667,191 | -0.18(-0.25%) |
Dec 13, 2018 | 73.95 | 73.97 | 73.82 | 73.87 | 374,213 | +0.10(+0.13%) |
Dec 12, 2018 | 73.73 | 73.92 | 73.72 | 73.77 | 143,064 | +0.18(+0.25%) |
Dec 11, 2018 | 73.58 | 73.71 | 73.50 | 73.59 | 189,821 | +0.11(+0.14%) |
Dec 10, 2018 | 73.48 | 73.52 | 73.26 | 73.48 | 314,063 | -0.07(-0.09%) |
Dec 07, 2018 | 73.68 | 73.81 | 73.42 | 73.55 | 1,085,852 | -0.08(-0.11%) |
Dec 06, 2018 | 73.67 | 73.77 | 73.42 | 73.64 | 901,561 | -0.17(-0.24%) |
Dec 04, 2018 | 74.09 | 74.20 | 73.80 | 73.81 | 746,515 | -0.39(-0.53%) |
Dec 03, 2018 | 73.93 | 74.30 | 73.93 | 74.20 | 344,701 | +0.40(+0.54%) |
Nov 30, 2018 | 73.86 | 73.94 | 73.77 | 73.80 | 435,578 | -0.14(-0.19%) |
Nov 29, 2018 | 73.83 | 74.04 | 73.83 | 73.95 | 911,858 | +0.14(+0.19%) |
Nov 28, 2018 | 73.54 | 73.86 | 73.43 | 73.80 | 590,509 | +0.23(+0.31%) |
Nov 27, 2018 | 73.32 | 73.58 | 73.32 | 73.58 | 639,771 | +0.11(+0.14%) |
Nov 26, 2018 | 73.46 | 73.59 | 73.37 | 73.47 | 251,987 | +0.22(+0.30%) |
Nov 23, 2018 | 73.38 | 73.47 | 73.21 | 73.25 | 541,124 | -0.29(-0.39%) |
Nov 21, 2018 | 73.54 | 73.54 | 73.54 | 0 | +0.16(+0.22%) | |
Nov 20, 2018 | 73.43 | 73.60 | 73.22 | 73.38 | 316,850 | -0.21(-0.29%) |
Nov 19, 2018 | 73.45 | 73.67 | 73.43 | 73.59 | 512,838 | +0.06(+0.08%) |
Nov 16, 2018 | 73.54 | 73.76 | 73.44 | 73.53 | 806,715 | -0.27(-0.37%) |
Nov 15, 2018 | 73.66 | 73.82 | 73.52 | 73.80 | 150,110 | -0.06(-0.08%) |
Nov 14, 2018 | 74.07 | 74.09 | 73.78 | 73.86 | 437,873 | -0.20(-0.27%) |
Nov 13, 2018 | 74.11 | 74.22 | 73.89 | 74.07 | 659,252 | +0.02(+0.03%) |
Nov 12, 2018 | 74.27 | 74.38 | 74.02 | 74.04 | 451,650 | -0.32(-0.43%) |
Nov 09, 2018 | 74.69 | 74.69 | 74.32 | 74.36 | 100,773 | -0.41(-0.55%) |
Nov 08, 2018 | 74.73 | 74.90 | 74.69 | 74.78 | 499,160 | -0.04(-0.05%) |
Nov 07, 2018 | 74.53 | 74.85 | 74.53 | 74.81 | 189,652 | +0.31(+0.42%) |
Nov 06, 2018 | 74.44 | 74.52 | 74.42 | 74.50 | 182,343 | +0.12(+0.16%) |
Nov 05, 2018 | 74.38 | 74.47 | 74.33 | 74.38 | 272,441 | -0.02(-0.02%) |
Nov 02, 2018 | 74.45 | 74.52 | 74.27 | 74.40 | 412,639 | +0.05(+0.07%) |
Nov 01, 2018 | 74.23 | 74.43 | 74.20 | 74.35 | 610,452 | +0.23(+0.31%) |
Oct 31, 2018 | 74.07 | 74.30 | 74.04 | 74.12 | 108,839 | +0.09(+0.12%) |
Oct 30, 2018 | 74.17 | 74.17 | 73.86 | 74.03 | 210,342 | -0.02(-0.02%) |
Oct 29, 2018 | 74.14 | 74.25 | 73.89 | 74.04 | 477,623 | -0.02(-0.03%) |
Oct 26, 2018 | 74.17 | 74.27 | 73.99 | 74.07 | 748,602 | -0.21(-0.28%) |
Oct 25, 2018 | 74.28 | 74.33 | 74.16 | 74.28 | 318,518 | +0.10(+0.13%) |
Oct 24, 2018 | 74.47 | 74.60 | 74.13 | 74.18 | 774,796 | -0.30(-0.40%) |
Oct 23, 2018 | 74.34 | 74.53 | 74.31 | 74.48 | 1,111,215 | -0.06(-0.08%) |
Oct 22, 2018 | 74.60 | 74.71 | 74.53 | 74.54 | 260,364 | +0.08(+0.10%) |
Oct 19, 2018 | 74.57 | 74.65 | 74.43 | 74.47 | 1,088,404 | -0.03(-0.04%) |
Oct 18, 2018 | 74.74 | 74.74 | 74.50 | 74.50 | 474,087 | -0.30(-0.40%) |
Oct 17, 2018 | 74.80 | 74.83 | 74.67 | 74.80 | 557,321 | -0.05(-0.06%) |
Oct 16, 2018 | 74.82 | 74.90 | 74.61 | 74.84 | 480,384 | +0.16(+0.21%) |
Oct 15, 2018 | 74.72 | 74.81 | 74.64 | 74.68 | 526,665 | -0.05(-0.06%) |
Oct 12, 2018 | 74.85 | 74.85 | 74.50 | 74.73 | 234,171 | +0.25(+0.33%) |
Oct 11, 2018 | 74.59 | 74.68 | 74.19 | 74.48 | 547,414 | +0.07(+0.09%) |
Oct 10, 2018 | 74.80 | 74.80 | 74.41 | 74.41 | 389,309 | -0.38(-0.50%) |
Oct 09, 2018 | 74.76 | 74.87 | 74.76 | 74.79 | 214,044 | -0.01(-0.01%) |
Oct 08, 2018 | 74.86 | 74.88 | 74.70 | 74.80 | 380,378 | -0.05(-0.07%) |
Oct 05, 2018 | 75.07 | 75.11 | 74.82 | 74.85 | 1,793,582 | -0.29(-0.39%) |
Oct 04, 2018 | 75.22 | 75.34 | 75.01 | 75.14 | 390,151 | -0.17(-0.22%) |
Oct 03, 2018 | 75.47 | 75.49 | 75.28 | 75.31 | 159,393 | -0.14(-0.18%) |
Oct 02, 2018 | 75.43 | 75.49 | 75.40 | 75.44 | 367,077 | +0.14(+0.19%) |
Oct 01, 2018 | 75.42 | 75.76 | 74.67 | 75.30 | 7,239,029 | +0.02(+0.03%) |
Sep 28, 2018 | 75.25 | 75.39 | 75.25 | 75.28 | 618,812 | -0.02(-0.03%) |
Sep 27, 2018 | 75.25 | 75.35 | 75.25 | 75.30 | 244,390 | +0.06(+0.08%) |
Sep 26, 2018 | 75.22 | 75.26 | 75.14 | 75.24 | 88,510 | +0.13(+0.17%) |
Sep 25, 2018 | 75.19 | 75.19 | 75.09 | 75.11 | 219,682 | -0.09(-0.12%) |
Sep 24, 2018 | 75.14 | 75.21 | 75.10 | 75.20 | 747,528 | +0.04(+0.05%) |
Sep 21, 2018 | 75.13 | 75.16 | 75.09 | 75.16 | 435,935 | +0.04(+0.05%) |
Sep 20, 2018 | 75.07 | 75.13 | 75.03 | 75.13 | 278,914 | +0.07(+0.09%) |
Sep 19, 2018 | 75.16 | 75.22 | 75.04 | 75.06 | 66,495 | -0.07(-0.10%) |
Sep 18, 2018 | 75.15 | 75.20 | 75.11 | 75.13 | 120,698 | -0.01(-0.02%) |
Sep 17, 2018 | 75.12 | 75.16 | 75.10 | 75.15 | 91,828 | -0.02(-0.03%) |
Sep 14, 2018 | 75.16 | 75.17 | 75.07 | 75.17 | 296,238 | +0.10(+0.14%) |
Sep 13, 2018 | 75.10 | 75.15 | 75.06 | 75.07 | 281,478 | +0.03(+0.04%) |
Sep 12, 2018 | 74.89 | 75.05 | 74.87 | 75.04 | 327,811 | +0.15(+0.20%) |
Sep 11, 2018 | 74.77 | 74.93 | 74.76 | 74.89 | 181,241 | +0.11(+0.15%) |
Sep 10, 2018 | 74.80 | 74.86 | 74.73 | 74.77 | 157,142 | +0.05(+0.07%) |
Sep 07, 2018 | 74.70 | 74.72 | 74.67 | 74.72 | 161,754 | +0.06(+0.08%) |
Sep 06, 2018 | 74.77 | 74.78 | 74.63 | 74.66 | 596,226 | -0.01(-0.01%) |
Sep 05, 2018 | 74.93 | 74.93 | 74.40 | 74.67 | 681,222 | -0.24(-0.32%) |
Sep 04, 2018 | 74.91 | 74.98 | 74.80 | 74.91 | 208,457 | -0.03(-0.04%) |
Aug 31, 2018 | 74.94 | 74.94 | 74.94 | 0 | +0.16(+0.21%) | |
Aug 30, 2018 | 74.97 | 74.97 | 74.78 | 74.78 | 121,518 | -0.10(-0.14%) |
Aug 29, 2018 | 74.89 | 74.97 | 74.86 | 74.89 | 160,552 | -0.06(-0.08%) |
Aug 28, 2018 | 74.90 | 74.95 | 74.84 | 74.95 | 156,562 | +0.04(+0.06%) |
Aug 27, 2018 | 74.87 | 74.98 | 74.87 | 74.90 | 120,382 | +0.01(+0.02%) |
Aug 24, 2018 | 74.85 | 74.89 | 74.81 | 74.89 | 78,397 | +0.14(+0.19%) |
Aug 23, 2018 | 74.81 | 74.90 | 74.75 | 74.75 | 158,398 | -0.07(-0.09%) |
Aug 22, 2018 | 74.83 | 74.89 | 74.80 | 74.81 | 138,359 | -0.03(-0.04%) |
Aug 21, 2018 | 74.76 | 74.88 | 74.76 | 74.84 | 375,264 | +0.08(+0.11%) |
Aug 20, 2018 | 74.74 | 74.78 | 74.65 | 74.76 | 104,936 | +0.13(+0.17%) |
Aug 17, 2018 | 74.57 | 74.69 | 74.55 | 74.63 | 202,168 | +0.01(+0.01%) |
Aug 16, 2018 | 74.49 | 74.63 | 74.49 | 74.63 | 243,416 | +0.19(+0.26%) |
Aug 15, 2018 | 74.46 | 74.60 | 74.39 | 74.43 | 321,180 | -0.07(-0.09%) |
Aug 14, 2018 | 74.52 | 74.59 | 74.50 | 74.50 | 509,891 | +0.01(+0.02%) |
Aug 13, 2018 | 74.47 | 74.49 | 74.38 | 74.48 | 833,692 | +0.07(+0.09%) |
Aug 10, 2018 | 74.57 | 74.60 | 74.40 | 74.42 | 598,584 | -0.22(-0.29%) |
Aug 09, 2018 | 74.78 | 74.80 | 74.63 | 74.63 | 107,960 | -0.12(-0.16%) |
Aug 08, 2018 | 74.79 | 74.80 | 74.69 | 74.75 | 178,153 | -0.01(-0.01%) |
Aug 07, 2018 | 74.76 | 74.80 | 74.73 | 74.76 | 178,602 | +0.04(+0.06%) |
Aug 06, 2018 | 74.68 | 74.77 | 74.65 | 74.72 | 644,416 | +0.05(+0.07%) |
Aug 03, 2018 | 74.62 | 74.67 | 74.55 | 74.66 | 80,276 | +0.09(+0.12%) |
Aug 02, 2018 | 74.53 | 74.59 | 74.47 | 74.57 | 261,045 | +0.00(+0.00%) |
Aug 01, 2018 | 74.55 | 74.63 | 74.50 | 74.57 | 273,155 | +0.01(+0.02%) |
Jul 31, 2018 | 74.57 | 74.58 | 74.52 | 74.56 | 77,633 | +0.10(+0.14%) |
Jul 30, 2018 | 74.43 | 74.49 | 74.37 | 74.46 | 178,927 | +0.05(+0.07%) |
Jul 27, 2018 | 74.46 | 74.51 | 74.35 | 74.40 | 132,487 | -0.07(-0.10%) |
Jul 26, 2018 | 74.44 | 74.56 | 74.41 | 74.48 | 219,244 | +0.05(+0.07%) |
Jul 25, 2018 | 74.36 | 74.43 | 74.27 | 74.43 | 106,329 | +0.13(+0.18%) |
Jul 24, 2018 | 74.26 | 74.34 | 74.23 | 74.29 | 154,231 | +0.07(+0.10%) |
Jul 23, 2018 | 74.31 | 74.31 | 74.21 | 74.22 | 88,533 | +0.01(+0.01%) |
Jul 20, 2018 | 74.26 | 74.31 | 74.20 | 74.21 | 87,587 | +0.01(+0.02%) |
Jul 19, 2018 | 74.15 | 74.24 | 74.02 | 74.20 | 204,720 | -0.01(-0.01%) |
Jul 18, 2018 | 74.20 | 74.23 | 74.14 | 74.20 | 84,772 | +0.06(+0.08%) |
Jul 17, 2018 | 74.11 | 74.23 | 74.11 | 74.14 | 181,469 | -0.04(-0.05%) |
Jul 16, 2018 | 74.21 | 74.45 | 74.08 | 74.18 | 108,721 | +0.03(+0.04%) |
Jul 13, 2018 | 74.20 | 74.27 | 74.15 | 74.15 | 164,439 | -0.01(-0.01%) |
Jul 12, 2018 | 74.04 | 74.16 | 74.00 | 74.16 | 132,762 | +0.17(+0.23%) |
Jul 11, 2018 | 74.07 | 74.08 | 73.97 | 73.99 | 93,296 | -0.11(-0.15%) |
Jul 10, 2018 | 74.07 | 74.16 | 74.05 | 74.10 | 197,628 | +0.01(+0.01%) |
Jul 09, 2018 | 74.05 | 74.14 | 73.96 | 74.09 | 430,526 | +0.13(+0.18%) |
Jul 06, 2018 | 73.83 | 73.97 | 73.80 | 73.96 | 827,727 | +0.24(+0.33%) |
Jul 05, 2018 | 73.65 | 73.79 | 73.59 | 73.71 | 940,694 | +0.15(+0.20%) |
Jul 03, 2018 | 73.57 | 73.57 | 73.57 | 0 | +0.08(+0.11%) | |
Jul 02, 2018 | 73.52 | 73.54 | 73.42 | 73.48 | 539,099 | -0.05(-0.07%) |
Jun 29, 2018 | 73.72 | 73.73 | 73.53 | 73.54 | 93,112 | -0.04(-0.06%) |
Jun 28, 2018 | 73.68 | 73.81 | 73.52 | 73.58 | 798,914 | -0.18(-0.25%) |
Jun 27, 2018 | 73.89 | 73.93 | 73.72 | 73.76 | 94,560 | -0.13(-0.18%) |
Jun 26, 2018 | 73.84 | 73.95 | 73.73 | 73.90 | 351,475 | -0.01(-0.01%) |
Jun 25, 2018 | 74.00 | 74.00 | 73.79 | 73.90 | 155,551 | -0.10(-0.13%) |
Jun 22, 2018 | 74.18 | 74.18 | 73.99 | 74.00 | 258,297 | -0.02(-0.03%) |
Jun 21, 2018 | 74.20 | 74.20 | 74.02 | 74.02 | 214,697 | -0.15(-0.20%) |
Jun 20, 2018 | 74.15 | 74.20 | 74.07 | 74.17 | 649,247 | +0.13(+0.17%) |
Jun 19, 2018 | 74.04 | 74.13 | 74.00 | 74.05 | 709,134 | -0.11(-0.15%) |
Jun 18, 2018 | 74.17 | 74.18 | 74.08 | 74.16 | 100,322 | -0.04(-0.06%) |
Jun 15, 2018 | 74.20 | 74.05 | 74.20 | 158,135 | +0.03(+0.04%) | |
Jun 14, 2018 | 74.10 | 74.19 | 74.06 | 74.17 | 431,118 | +0.18(+0.24%) |
Jun 13, 2018 | 74.00 | 74.10 | 73.90 | 73.99 | 637,621 | -0.01(-0.02%) |
Jun 12, 2018 | 73.96 | 74.04 | 73.93 | 74.01 | 448,498 | +0.07(+0.10%) |
Jun 11, 2018 | 73.91 | 73.95 | 73.82 | 73.93 | 346,400 | +0.11(+0.15%) |
Jun 08, 2018 | 73.90 | 73.90 | 73.79 | 73.82 | 362,371 | -0.06(-0.08%) |
Jun 07, 2018 | 73.94 | 73.97 | 73.78 | 73.88 | 401,704 | +0.03(+0.04%) |
Jun 06, 2018 | 73.88 | 73.85 | 312,466 | +0.13(+0.17%) | ||
Jun 05, 2018 | 73.68 | 73.76 | 73.65 | 73.73 | 631,243 | +0.03(+0.04%) |
Jun 04, 2018 | 73.67 | 73.75 | 73.63 | 73.70 | 648,983 | +0.08(+0.11%) |