Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 64.20 | 64.20 | 61.19 | 62.71 | 12,460,142 | -1.83(-2.84%) |
Mar 30, 2020 | 63.81 | 64.74 | 61.74 | 64.54 | 11,590,919 | +1.26(+1.99%) |
Mar 27, 2020 | 61.24 | 64.92 | 60.94 | 63.28 | 9,228,712 | +0.08(+0.13%) |
Mar 26, 2020 | 59.61 | 63.49 | 59.13 | 63.20 | 12,690,693 | +4.36(+7.42%) |
Mar 25, 2020 | 56.23 | 61.90 | 55.60 | 58.83 | 15,198,120 | +3.06(+5.49%) |
Mar 24, 2020 | 54.38 | 55.90 | 52.93 | 55.77 | 13,657,128 | +4.13(+8.00%) |
Mar 23, 2020 | 54.16 | 54.16 | 50.24 | 51.64 | 18,214,050 | -2.75(-5.06%) |
Mar 20, 2020 | 57.48 | 59.21 | 54.01 | 54.39 | 13,726,631 | -2.49(-4.38%) |
Mar 19, 2020 | 56.25 | 58.24 | 54.29 | 56.88 | 11,329,797 | +0.03(+0.05%) |
Mar 18, 2020 | 59.19 | 61.08 | 54.49 | 56.85 | 9,604,495 | -6.20(-9.84%) |
Mar 17, 2020 | 60.94 | 64.30 | 58.98 | 63.06 | 11,171,499 | +2.83(+4.70%) |
Mar 16, 2020 | 65.04 | 66.35 | 59.68 | 60.23 | 14,512,970 | -12.22(-16.87%) |
Mar 13, 2020 | 66.75 | 72.47 | 66.41 | 72.45 | 13,120,319 | +5.70(+8.53%) |
Mar 12, 2020 | 69.65 | 71.39 | 65.49 | 66.75 | 13,419,809 | -7.20(-9.74%) |
Mar 11, 2020 | 76.64 | 76.89 | 73.27 | 73.96 | 16,481,492 | -4.57(-5.82%) |
Mar 10, 2020 | 77.48 | 78.72 | 74.45 | 78.53 | 20,475,264 | +2.92(+3.86%) |
Mar 09, 2020 | 76.02 | 78.02 | 75.08 | 75.61 | 16,493,590 | -6.05(-7.41%) |
Mar 06, 2020 | 81.04 | 81.96 | 79.09 | 81.66 | 18,525,150 | -1.41(-1.70%) |
Mar 05, 2020 | 83.56 | 84.20 | 82.17 | 83.07 | 13,537,527 | -1.85(-2.18%) |
Mar 04, 2020 | 83.09 | 85.07 | 82.99 | 84.92 | 14,216,644 | +3.12(+3.82%) |
Mar 03, 2020 | 82.05 | 84.06 | 81.14 | 81.80 | 23,190,246 | +0.01(+0.01%) |
Mar 02, 2020 | 79.00 | 82.10 | 78.53 | 81.79 | 23,934,714 | +3.76(+4.82%) |
Feb 28, 2020 | 78.95 | 79.36 | 76.17 | 78.03 | 38,906,084 | -2.52(-3.13%) |
Feb 27, 2020 | 83.90 | 83.90 | 80.52 | 80.55 | 21,228,024 | -4.45(-5.24%) |
Feb 26, 2020 | 86.07 | 86.74 | 84.94 | 85.00 | 13,731,660 | -0.90(-1.05%) |
Feb 25, 2020 | 88.45 | 88.64 | 85.67 | 85.90 | 10,457,692 | -2.37(-2.68%) |
Feb 24, 2020 | 88.38 | 89.07 | 87.88 | 88.27 | 8,429,507 | -1.20(-1.34%) |
Feb 21, 2020 | 89.09 | 89.63 | 89.09 | 89.47 | 7,034,355 | +0.17(+0.19%) |
Feb 20, 2020 | 88.48 | 89.33 | 88.11 | 89.30 | 9,849,283 | +0.96(+1.08%) |
Feb 19, 2020 | 89.48 | 89.95 | 88.30 | 88.34 | 7,956,645 | -1.12(-1.26%) |
Feb 18, 2020 | 89.60 | 89.63 | 88.97 | 89.47 | 6,563,822 | -0.06(-0.07%) |
Feb 14, 2020 | 88.82 | 89.55 | 88.71 | 89.53 | 4,774,548 | +0.80(+0.91%) |
Feb 13, 2020 | 88.05 | 88.80 | 87.93 | 88.72 | 6,746,904 | +0.60(+0.68%) |
Feb 12, 2020 | 87.64 | 88.35 | 87.35 | 88.13 | 6,414,069 | +0.70(+0.80%) |
Feb 11, 2020 | 87.00 | 87.94 | 87.00 | 87.43 | 8,156,253 | +0.71(+0.81%) |
Feb 10, 2020 | 86.24 | 86.80 | 86.05 | 86.72 | 6,925,903 | +0.87(+1.01%) |
Feb 07, 2020 | 85.97 | 86.07 | 85.66 | 85.86 | 4,756,627 | -0.04(-0.04%) |
Feb 06, 2020 | 85.84 | 86.12 | 85.70 | 85.89 | 5,832,830 | +0.32(+0.38%) |
Feb 05, 2020 | 85.64 | 85.91 | 85.39 | 85.57 | 9,002,513 | +0.02(+0.02%) |
Feb 04, 2020 | 84.91 | 85.90 | 84.74 | 85.55 | 7,721,275 | +0.87(+1.02%) |
Feb 03, 2020 | 84.55 | 85.32 | 84.42 | 84.69 | 12,101,719 | +0.26(+0.31%) |
Jan 31, 2020 | 85.30 | 85.44 | 84.19 | 84.43 | 8,741,167 | -1.04(-1.21%) |
Jan 30, 2020 | 85.03 | 85.57 | 84.97 | 85.47 | 7,904,242 | +0.11(+0.13%) |
Jan 29, 2020 | 85.82 | 85.98 | 85.22 | 85.36 | 5,381,749 | -0.27(-0.31%) |
Jan 28, 2020 | 85.35 | 85.85 | 85.24 | 85.63 | 6,754,960 | +0.37(+0.43%) |
Jan 27, 2020 | 85.22 | 85.49 | 84.99 | 85.26 | 5,451,051 | -0.41(-0.48%) |
Jan 24, 2020 | 86.00 | 86.18 | 85.38 | 85.67 | 4,462,824 | -0.20(-0.23%) |
Jan 23, 2020 | 85.40 | 85.94 | 85.02 | 85.87 | 6,793,019 | +0.51(+0.60%) |
Jan 22, 2020 | 86.02 | 86.26 | 85.13 | 85.36 | 8,754,738 | -0.49(-0.57%) |
Jan 21, 2020 | 85.11 | 85.87 | 84.90 | 85.85 | 8,020,757 | +0.87(+1.02%) |
Jan 17, 2020 | 84.81 | 85.28 | 84.81 | 84.98 | 6,533,893 | +0.10(+0.12%) |
Jan 16, 2020 | 84.43 | 84.92 | 84.27 | 84.89 | 6,546,131 | +0.62(+0.74%) |
Jan 15, 2020 | 83.77 | 84.47 | 83.74 | 84.26 | 9,444,313 | +0.74(+0.89%) |
Jan 14, 2020 | 83.85 | 83.85 | 83.11 | 83.52 | 5,343,609 | -0.32(-0.38%) |
Jan 13, 2020 | 83.14 | 83.86 | 82.99 | 83.84 | 9,832,557 | +0.88(+1.07%) |
Jan 10, 2020 | 82.40 | 83.00 | 82.22 | 82.96 | 8,094,756 | +0.71(+0.87%) |
Jan 09, 2020 | 82.22 | 82.49 | 82.02 | 82.24 | 5,665,240 | +0.04(+0.05%) |
Jan 08, 2020 | 82.06 | 82.43 | 81.80 | 82.20 | 6,972,152 | +0.20(+0.24%) |
Jan 07, 2020 | 82.65 | 82.65 | 81.59 | 82.00 | 8,324,097 | -0.84(-1.01%) |
Jan 06, 2020 | 82.64 | 83.14 | 82.44 | 82.84 | 6,782,624 | +0.07(+0.09%) |
Jan 03, 2020 | 81.96 | 82.97 | 81.73 | 82.77 | 8,909,070 | +0.59(+0.72%) |
Jan 02, 2020 | 83.42 | 83.51 | 81.78 | 82.18 | 12,250,322 | -0.92(-1.11%) |
Dec 31, 2019 | 82.56 | 83.19 | 82.38 | 83.10 | 7,508,046 | +0.48(+0.58%) |
Dec 30, 2019 | 82.32 | 82.80 | 82.16 | 82.62 | 7,431,204 | +0.06(+0.08%) |
Dec 27, 2019 | 82.40 | 82.70 | 82.28 | 82.56 | 5,379,515 | +0.22(+0.27%) |
Dec 26, 2019 | 81.99 | 82.33 | 81.87 | 82.33 | 3,408,077 | +0.44(+0.53%) |
Dec 24, 2019 | 81.94 | 82.06 | 81.61 | 81.89 | 2,909,578 | +0.22(+0.27%) |
Dec 23, 2019 | 82.42 | 82.51 | 81.63 | 81.67 | 6,567,291 | -0.46(-0.57%) |
Dec 20, 2019 | 81.88 | 82.43 | 81.72 | 82.14 | 12,852,727 | +0.51(+0.62%) |
Dec 19, 2019 | 80.85 | 81.66 | 80.77 | 81.63 | 6,538,830 | +0.67(+0.83%) |
Dec 18, 2019 | 79.98 | 81.09 | 79.98 | 80.96 | 8,258,900 | +1.04(+1.30%) |
Dec 17, 2019 | 80.84 | 80.96 | 79.86 | 79.92 | 6,362,201 | -0.69(-0.85%) |
Dec 16, 2019 | 80.28 | 80.85 | 79.81 | 80.61 | 10,337,527 | +0.51(+0.64%) |
Dec 13, 2019 | 80.15 | 80.43 | 79.49 | 80.09 | 9,711,521 | +0.08(+0.10%) |
Dec 12, 2019 | 81.11 | 81.38 | 79.89 | 80.01 | 14,027,192 | -1.06(-1.31%) |
Dec 11, 2019 | 81.84 | 81.98 | 80.82 | 81.08 | 12,185,279 | -0.80(-0.97%) |
Dec 10, 2019 | 82.45 | 82.57 | 81.70 | 81.87 | 8,797,515 | -0.50(-0.60%) |
Dec 09, 2019 | 82.29 | 82.52 | 81.99 | 82.37 | 5,643,651 | +0.17(+0.20%) |
Dec 06, 2019 | 82.00 | 82.62 | 81.98 | 82.20 | 6,208,297 | +0.14(+0.17%) |
Dec 05, 2019 | 81.83 | 82.09 | 81.59 | 82.06 | 9,096,842 | +0.07(+0.09%) |
Dec 04, 2019 | 81.50 | 82.29 | 81.42 | 81.99 | 9,441,402 | +0.32(+0.39%) |
Dec 03, 2019 | 81.11 | 81.78 | 81.06 | 81.67 | 9,062,700 | +0.50(+0.61%) |
Dec 02, 2019 | 82.30 | 82.37 | 81.16 | 81.17 | 18,018,272 | -1.22(-1.48%) |
Nov 29, 2019 | 82.70 | 83.07 | 82.37 | 82.39 | 6,090,769 | -0.23(-0.28%) |
Nov 27, 2019 | 82.41 | 82.83 | 82.17 | 82.62 | 7,397,945 | +0.27(+0.32%) |
Nov 26, 2019 | 81.51 | 82.47 | 81.46 | 82.36 | 9,634,116 | +0.96(+1.18%) |
Nov 25, 2019 | 81.23 | 81.78 | 81.20 | 81.39 | 7,189,009 | +0.34(+0.41%) |
Nov 22, 2019 | 81.55 | 81.56 | 80.64 | 81.06 | 7,162,662 | -0.27(-0.33%) |
Nov 21, 2019 | 82.24 | 82.34 | 81.32 | 81.32 | 11,008,090 | -1.13(-1.37%) |
Nov 20, 2019 | 82.51 | 82.75 | 82.12 | 82.45 | 6,108,261 | -0.02(-0.02%) |
Nov 19, 2019 | 82.56 | 82.73 | 82.30 | 82.47 | 5,588,530 | +0.11(+0.13%) |
Nov 18, 2019 | 82.01 | 82.73 | 81.96 | 82.37 | 6,157,565 | +0.42(+0.52%) |
Nov 15, 2019 | 81.58 | 81.96 | 81.40 | 81.94 | 6,456,701 | +0.43(+0.53%) |
Nov 14, 2019 | 81.09 | 81.51 | 80.92 | 81.51 | 5,971,734 | +0.65(+0.80%) |
Nov 13, 2019 | 80.31 | 81.05 | 80.27 | 80.86 | 7,657,885 | +0.65(+0.82%) |
Nov 12, 2019 | 80.79 | 81.27 | 80.13 | 80.21 | 7,120,796 | -0.57(-0.70%) |
Nov 11, 2019 | 80.54 | 81.00 | 80.54 | 80.78 | 3,731,354 | +0.19(+0.23%) |
Nov 08, 2019 | 80.62 | 81.08 | 80.40 | 80.59 | 6,830,552 | -0.15(-0.19%) |
Nov 07, 2019 | 81.16 | 81.39 | 80.46 | 80.74 | 9,833,967 | -0.78(-0.95%) |
Nov 06, 2019 | 81.45 | 81.85 | 81.31 | 81.52 | 7,703,795 | +0.24(+0.29%) |
Nov 05, 2019 | 82.35 | 82.62 | 80.98 | 81.28 | 16,450,964 | -1.34(-1.63%) |
Nov 04, 2019 | 83.14 | 83.26 | 82.49 | 82.62 | 8,190,729 | -0.65(-0.78%) |
Nov 01, 2019 | 83.43 | 83.75 | 82.57 | 83.27 | 12,878,450 | -0.06(-0.07%) |
Oct 31, 2019 | 83.67 | 83.72 | 83.03 | 83.33 | 7,455,422 | -0.14(-0.17%) |
Oct 30, 2019 | 83.06 | 83.47 | 82.59 | 83.47 | 8,197,852 | +0.46(+0.55%) |
Oct 29, 2019 | 82.83 | 83.38 | 82.63 | 83.01 | 7,263,927 | +0.28(+0.34%) |
Oct 28, 2019 | 83.11 | 83.19 | 82.57 | 82.73 | 6,167,771 | -0.45(-0.54%) |
Oct 25, 2019 | 83.73 | 83.85 | 83.02 | 83.18 | 6,008,080 | -0.86(-1.02%) |
Oct 24, 2019 | 84.33 | 84.33 | 83.72 | 84.04 | 5,049,014 | -0.11(-0.13%) |
Oct 23, 2019 | 84.18 | 84.18 | 83.44 | 84.14 | 5,755,207 | +0.11(+0.14%) |
Oct 22, 2019 | 84.47 | 84.87 | 83.85 | 84.03 | 6,757,347 | -0.27(-0.33%) |
Oct 21, 2019 | 83.60 | 84.31 | 83.56 | 84.30 | 8,230,879 | +0.61(+0.73%) |
Oct 18, 2019 | 82.97 | 83.81 | 82.93 | 83.69 | 8,511,127 | +0.66(+0.80%) |
Oct 17, 2019 | 82.68 | 83.16 | 82.60 | 83.03 | 6,802,613 | +0.46(+0.56%) |
Oct 16, 2019 | 82.45 | 82.57 | 82.00 | 82.57 | 5,935,690 | +0.06(+0.08%) |
Oct 15, 2019 | 82.53 | 82.68 | 82.02 | 82.51 | 6,314,996 | +0.04(+0.05%) |
Oct 14, 2019 | 82.73 | 82.92 | 82.20 | 82.46 | 9,454,392 | +0.02(+0.02%) |
Oct 11, 2019 | 82.68 | 83.13 | 82.40 | 82.45 | 7,697,252 | -0.06(-0.08%) |
Oct 10, 2019 | 82.27 | 82.68 | 82.00 | 82.51 | 5,454,138 | +0.16(+0.19%) |
Oct 09, 2019 | 82.45 | 82.70 | 82.17 | 82.35 | 5,564,311 | +0.27(+0.32%) |
Oct 08, 2019 | 82.46 | 82.77 | 81.77 | 82.08 | 5,758,198 | -0.42(-0.51%) |
Oct 07, 2019 | 82.34 | 82.98 | 82.25 | 82.51 | 8,190,815 | -0.23(-0.28%) |
Oct 04, 2019 | 82.45 | 82.78 | 82.33 | 82.74 | 12,220,224 | +0.44(+0.54%) |
Oct 03, 2019 | 81.42 | 82.45 | 81.29 | 82.30 | 11,725,892 | +0.80(+0.98%) |
Oct 02, 2019 | 81.85 | 81.92 | 80.96 | 81.50 | 8,137,232 | -0.32(-0.39%) |
Oct 01, 2019 | 82.45 | 82.81 | 81.75 | 81.82 | 19,255,644 | -0.88(-1.06%) |
Sep 30, 2019 | 82.46 | 82.95 | 82.38 | 82.69 | 6,982,807 | +0.31(+0.38%) |
Sep 27, 2019 | 83.07 | 83.14 | 81.85 | 82.38 | 10,627,088 | -0.50(-0.61%) |
Sep 26, 2019 | 82.56 | 83.09 | 82.38 | 82.89 | 5,938,674 | +0.67(+0.82%) |
Sep 25, 2019 | 82.09 | 82.45 | 81.87 | 82.22 | 9,412,624 | +0.06(+0.08%) |
Sep 24, 2019 | 82.53 | 82.69 | 81.83 | 82.15 | 8,173,448 | -0.10(-0.12%) |
Sep 23, 2019 | 82.20 | 82.60 | 81.99 | 82.26 | 5,982,534 | +0.12(+0.15%) |
Sep 20, 2019 | 82.28 | 82.52 | 81.90 | 82.13 | 9,674,861 | -0.04(-0.04%) |
Sep 19, 2019 | 82.03 | 82.45 | 81.88 | 82.17 | 6,499,079 | +0.39(+0.48%) |
Sep 18, 2019 | 82.26 | 82.48 | 81.14 | 81.77 | 9,650,784 | -0.29(-0.35%) |
Sep 17, 2019 | 81.49 | 82.09 | 81.36 | 82.06 | 11,931,804 | +0.89(+1.09%) |
Sep 16, 2019 | 80.45 | 81.26 | 80.32 | 81.18 | 7,431,049 | +0.83(+1.03%) |
Sep 13, 2019 | 80.86 | 81.59 | 80.20 | 80.35 | 14,462,734 | -0.95(-1.17%) |
Sep 12, 2019 | 81.38 | 81.79 | 80.84 | 81.30 | 9,601,424 | +0.39(+0.49%) |
Sep 11, 2019 | 81.10 | 81.10 | 80.29 | 80.91 | 10,030,507 | +0.08(+0.10%) |
Sep 10, 2019 | 81.45 | 81.48 | 80.19 | 80.83 | 11,968,684 | -0.87(-1.06%) |
Sep 09, 2019 | 82.14 | 82.37 | 81.52 | 81.69 | 9,378,891 | -0.54(-0.65%) |
Sep 06, 2019 | 82.20 | 82.47 | 81.97 | 82.23 | 6,013,351 | +0.16(+0.19%) |
Sep 05, 2019 | 82.51 | 82.58 | 81.78 | 82.07 | 12,073,410 | -0.52(-0.63%) |
Sep 04, 2019 | 82.16 | 82.69 | 82.14 | 82.59 | 8,129,999 | +0.64(+0.78%) |
Sep 03, 2019 | 80.96 | 81.95 | 80.85 | 81.95 | 9,776,967 | +0.79(+0.97%) |
Aug 30, 2019 | 81.22 | 81.35 | 80.75 | 81.16 | 6,317,072 | +0.11(+0.13%) |
Aug 29, 2019 | 80.77 | 81.12 | 80.59 | 81.05 | 4,092,411 | +0.64(+0.80%) |
Aug 28, 2019 | 80.17 | 80.55 | 80.01 | 80.41 | 5,242,342 | +0.18(+0.23%) |
Aug 27, 2019 | 80.95 | 81.21 | 80.19 | 80.23 | 4,338,968 | -0.31(-0.38%) |
Aug 26, 2019 | 80.36 | 80.62 | 79.99 | 80.54 | 5,109,575 | +0.59(+0.74%) |
Aug 23, 2019 | 80.96 | 81.53 | 79.66 | 79.95 | 8,431,725 | -1.11(-1.38%) |
Aug 22, 2019 | 80.63 | 81.11 | 80.20 | 81.06 | 4,954,817 | +0.45(+0.56%) |
Aug 21, 2019 | 80.61 | 80.83 | 80.27 | 80.62 | 3,194,252 | +0.30(+0.37%) |
Aug 20, 2019 | 81.12 | 81.34 | 80.29 | 80.32 | 6,366,218 | -0.61(-0.75%) |
Aug 19, 2019 | 80.63 | 81.11 | 80.33 | 80.92 | 6,587,624 | +0.61(+0.75%) |
Aug 16, 2019 | 79.81 | 80.51 | 79.66 | 80.32 | 7,431,132 | +0.69(+0.87%) |
Aug 15, 2019 | 78.97 | 79.73 | 78.83 | 79.62 | 7,029,304 | +0.87(+1.10%) |
Aug 14, 2019 | 79.76 | 79.83 | 78.60 | 78.75 | 7,301,466 | -1.30(-1.62%) |
Aug 13, 2019 | 80.07 | 80.35 | 79.44 | 80.05 | 7,037,845 | +0.09(+0.11%) |
Aug 12, 2019 | 80.17 | 80.32 | 79.56 | 79.97 | 5,872,211 | -0.31(-0.38%) |
Aug 09, 2019 | 80.04 | 80.49 | 79.44 | 80.27 | 8,782,838 | -0.01(-0.01%) |
Aug 08, 2019 | 79.38 | 80.30 | 78.50 | 80.28 | 6,251,915 | +1.33(+1.68%) |
Aug 07, 2019 | 78.53 | 79.41 | 77.11 | 78.96 | 10,883,551 | +0.82(+1.04%) |
Aug 06, 2019 | 77.39 | 78.53 | 77.27 | 78.14 | 8,537,699 | +0.82(+1.06%) |
Aug 05, 2019 | 78.50 | 78.52 | 76.31 | 77.32 | 8,137,364 | -1.41(-1.79%) |
Aug 02, 2019 | 78.46 | 79.20 | 78.24 | 78.74 | 7,234,500 | +0.35(+0.45%) |
Aug 01, 2019 | 78.65 | 79.12 | 77.95 | 78.39 | 14,109,468 | -0.08(-0.10%) |
Jul 31, 2019 | 78.81 | 79.34 | 77.97 | 78.46 | 10,099,118 | -0.26(-0.33%) |
Jul 30, 2019 | 78.09 | 79.02 | 78.03 | 78.73 | 7,345,406 | +0.56(+0.72%) |
Jul 29, 2019 | 78.11 | 78.68 | 78.03 | 78.17 | 6,511,091 | +0.23(+0.29%) |
Jul 26, 2019 | 77.70 | 78.09 | 77.39 | 77.94 | 4,191,141 | +0.26(+0.34%) |
Jul 25, 2019 | 77.92 | 78.06 | 77.31 | 77.67 | 5,728,912 | -0.36(-0.46%) |
Jul 24, 2019 | 78.02 | 78.17 | 77.66 | 78.03 | 3,734,992 | +0.22(+0.28%) |
Jul 23, 2019 | 77.27 | 77.90 | 77.04 | 77.82 | 6,140,924 | +0.78(+1.01%) |
Jul 22, 2019 | 77.31 | 77.37 | 76.80 | 77.03 | 6,015,125 | -0.14(-0.18%) |
Jul 19, 2019 | 78.46 | 78.57 | 77.03 | 77.17 | 9,082,001 | -1.15(-1.47%) |
Jul 18, 2019 | 78.18 | 78.56 | 77.75 | 78.32 | 5,388,100 | +0.02(+0.02%) |
Jul 17, 2019 | 78.78 | 79.02 | 77.90 | 78.31 | 6,087,703 | -0.32(-0.40%) |
Jul 16, 2019 | 78.57 | 78.91 | 78.34 | 78.62 | 6,092,432 | -0.18(-0.23%) |
Jul 15, 2019 | 78.97 | 79.31 | 78.68 | 78.81 | 4,719,666 | +0.00(+0.00%) |
Jul 12, 2019 | 79.02 | 79.11 | 78.53 | 78.81 | 3,925,015 | -0.14(-0.18%) |
Jul 11, 2019 | 79.75 | 79.86 | 78.64 | 78.95 | 8,795,488 | -0.90(-1.12%) |
Jul 10, 2019 | 79.81 | 80.07 | 79.39 | 79.84 | 7,874,063 | +0.42(+0.53%) |
Jul 09, 2019 | 79.03 | 79.56 | 78.82 | 79.42 | 4,666,974 | +0.39(+0.49%) |
Jul 08, 2019 | 78.77 | 79.29 | 78.68 | 79.04 | 5,808,075 | +0.25(+0.32%) |
Jul 05, 2019 | 78.39 | 79.11 | 77.69 | 78.78 | 8,911,344 | -0.36(-0.45%) |
Jul 03, 2019 | 78.30 | 79.21 | 78.29 | 79.14 | 7,857,663 | +1.04(+1.33%) |
Jul 02, 2019 | 77.17 | 78.18 | 77.03 | 78.10 | 11,066,202 | +1.20(+1.56%) |
Jul 01, 2019 | 77.46 | 77.46 | 76.09 | 76.90 | 13,537,420 | +0.26(+0.34%) |
Jun 28, 2019 | 76.81 | 77.44 | 76.64 | 76.64 | 11,991,272 | -0.04(-0.06%) |
Jun 27, 2019 | 76.25 | 76.78 | 76.20 | 76.68 | 8,106,096 | +0.88(+1.16%) |
Jun 26, 2019 | 77.26 | 77.40 | 75.65 | 75.81 | 12,965,644 | -1.46(-1.89%) |
Jun 25, 2019 | 78.41 | 78.62 | 77.25 | 77.26 | 9,074,282 | -1.00(-1.28%) |
Jun 24, 2019 | 79.14 | 79.15 | 78.21 | 78.26 | 8,244,878 | -0.49(-0.62%) |
Jun 21, 2019 | 79.42 | 79.48 | 78.45 | 78.75 | 13,068,421 | -1.01(-1.27%) |
Jun 20, 2019 | 79.78 | 79.97 | 79.57 | 79.76 | 7,452,640 | +0.35(+0.44%) |
Jun 19, 2019 | 78.80 | 79.57 | 78.42 | 79.41 | 6,784,728 | +0.49(+0.62%) |
Jun 18, 2019 | 79.38 | 79.76 | 78.54 | 78.92 | 9,452,569 | -0.14(-0.18%) |
Jun 17, 2019 | 78.39 | 79.10 | 78.29 | 79.06 | 9,309,065 | +0.84(+1.07%) |
Jun 14, 2019 | 78.08 | 78.55 | 77.94 | 78.22 | 5,519,800 | +0.13(+0.17%) |
Jun 13, 2019 | 77.96 | 78.09 | 77.67 | 78.09 | 5,606,714 | +0.29(+0.37%) |
Jun 12, 2019 | 77.59 | 78.08 | 77.53 | 77.81 | 5,874,541 | +0.25(+0.33%) |
Jun 11, 2019 | 77.57 | 77.81 | 77.02 | 77.55 | 4,644,516 | +0.13(+0.17%) |
Jun 10, 2019 | 77.63 | 77.88 | 77.10 | 77.42 | 5,407,579 | -0.24(-0.30%) |
Jun 07, 2019 | 77.86 | 78.08 | 77.53 | 77.66 | 5,505,336 | +0.24(+0.30%) |
Jun 06, 2019 | 77.40 | 77.53 | 76.82 | 77.42 | 7,464,132 | +0.11(+0.15%) |
Jun 05, 2019 | 76.12 | 77.31 | 75.90 | 77.31 | 13,457,512 | +1.59(+2.09%) |
Jun 04, 2019 | 75.96 | 76.00 | 74.98 | 75.72 | 8,406,097 | -0.24(-0.32%) |
Jun 03, 2019 | 75.91 | 76.12 | 75.41 | 75.97 | 8,109,116 | +0.30(+0.39%) |
May 31, 2019 | 75.05 | 76.12 | 74.85 | 75.67 | 8,052,053 | +0.31(+0.42%) |
May 30, 2019 | 75.09 | 75.64 | 75.00 | 75.36 | 7,841,755 | +0.30(+0.41%) |
May 29, 2019 | 75.84 | 76.39 | 74.73 | 75.05 | 8,834,894 | -0.91(-1.19%) |
May 28, 2019 | 77.02 | 77.19 | 75.92 | 75.96 | 7,295,843 | -0.81(-1.06%) |
May 24, 2019 | 76.87 | 77.14 | 76.67 | 76.77 | 3,990,783 | +0.25(+0.33%) |
May 23, 2019 | 76.05 | 76.59 | 75.94 | 76.52 | 6,154,355 | +0.10(+0.14%) |
May 22, 2019 | 76.12 | 76.42 | 76.01 | 76.41 | 4,356,903 | +0.27(+0.35%) |
May 21, 2019 | 75.66 | 76.32 | 75.66 | 76.14 | 5,301,883 | +0.64(+0.84%) |
May 20, 2019 | 76.27 | 76.50 | 75.20 | 75.51 | 7,698,808 | -1.13(-1.48%) |
May 17, 2019 | 76.51 | 76.80 | 76.25 | 76.64 | 5,069,671 | -0.22(-0.28%) |
May 16, 2019 | 76.32 | 77.11 | 76.25 | 76.86 | 6,829,812 | +0.45(+0.59%) |
May 15, 2019 | 75.86 | 76.62 | 75.62 | 76.40 | 6,006,334 | +0.50(+0.65%) |
May 14, 2019 | 75.78 | 76.17 | 75.64 | 75.91 | 4,126,191 | +0.31(+0.41%) |
May 13, 2019 | 75.10 | 75.75 | 75.03 | 75.59 | 6,402,704 | -0.09(-0.12%) |
May 10, 2019 | 74.79 | 75.91 | 74.70 | 75.68 | 5,759,732 | +0.79(+1.06%) |
May 09, 2019 | 74.58 | 75.03 | 74.05 | 74.89 | 7,881,665 | +0.17(+0.23%) |
May 08, 2019 | 74.86 | 75.42 | 74.67 | 74.71 | 6,780,782 | -0.01(-0.01%) |
May 07, 2019 | 75.88 | 75.97 | 74.29 | 74.72 | 10,026,564 | -1.39(-1.82%) |
May 06, 2019 | 75.95 | 76.33 | 75.63 | 76.11 | 5,995,586 | -0.25(-0.33%) |
May 03, 2019 | 75.98 | 76.44 | 75.78 | 76.36 | 5,926,306 | +0.60(+0.79%) |
May 02, 2019 | 75.58 | 76.50 | 75.58 | 75.76 | 8,704,020 | +0.03(+0.03%) |
May 01, 2019 | 75.80 | 76.58 | 75.63 | 75.73 | 14,880,007 | -0.05(-0.07%) |
Apr 30, 2019 | 74.93 | 75.85 | 74.58 | 75.78 | 7,343,655 | +0.85(+1.14%) |
Apr 29, 2019 | 75.57 | 75.86 | 74.88 | 74.93 | 6,773,956 | -0.72(-0.96%) |
Apr 26, 2019 | 75.35 | 75.78 | 75.14 | 75.65 | 5,844,569 | +0.57(+0.75%) |
Apr 25, 2019 | 75.11 | 75.36 | 74.61 | 75.09 | 5,748,426 | -0.15(-0.20%) |
Apr 24, 2019 | 74.96 | 75.57 | 74.83 | 75.24 | 6,962,586 | +0.49(+0.65%) |
Apr 23, 2019 | 74.04 | 74.93 | 73.86 | 74.75 | 7,997,223 | +0.88(+1.19%) |
Apr 22, 2019 | 74.43 | 74.63 | 73.22 | 73.87 | 10,354,956 | -0.73(-0.98%) |
Apr 18, 2019 | 74.34 | 74.79 | 73.87 | 74.60 | 5,975,785 | +0.51(+0.68%) |
Apr 17, 2019 | 75.01 | 75.10 | 73.87 | 74.09 | 12,798,240 | -0.68(-0.91%) |
Apr 16, 2019 | 76.39 | 76.47 | 74.47 | 74.77 | 15,172,860 | -1.64(-2.14%) |
Apr 15, 2019 | 76.84 | 76.86 | 76.22 | 76.41 | 6,556,836 | -0.39(-0.51%) |
Apr 12, 2019 | 76.35 | 76.82 | 75.85 | 76.80 | 5,177,468 | +0.40(+0.52%) |
Apr 11, 2019 | 76.42 | 76.80 | 76.11 | 76.40 | 9,605,641 | -0.08(-0.10%) |
Apr 10, 2019 | 76.04 | 76.52 | 75.91 | 76.48 | 8,845,658 | +0.69(+0.91%) |
Apr 09, 2019 | 76.18 | 76.36 | 75.69 | 75.79 | 7,190,724 | -0.37(-0.48%) |
Apr 08, 2019 | 76.51 | 76.60 | 75.99 | 76.16 | 8,088,412 | -0.45(-0.59%) |
Apr 05, 2019 | 76.18 | 76.66 | 75.98 | 76.61 | 8,677,023 | +0.52(+0.69%) |
Apr 04, 2019 | 76.27 | 76.37 | 75.74 | 76.09 | 5,034,160 | -0.11(-0.15%) |
Apr 03, 2019 | 76.21 | 76.52 | 75.71 | 76.20 | 7,672,456 | -0.08(-0.10%) |
Apr 02, 2019 | 76.00 | 76.39 | 75.25 | 76.28 | 12,159,235 | +0.49(+0.64%) |