Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 81.35 | 81.48 | 81.35 | 81.48 | 10,180,732 | +0.14(+0.17%) |
Apr 29, 2020 | 81.37 | 81.38 | 81.34 | 81.34 | 4,565,297 | -0.01(-0.01%) |
Apr 28, 2020 | 81.36 | 81.37 | 81.34 | 81.35 | 3,948,804 | +0.03(+0.03%) |
Apr 27, 2020 | 81.32 | 81.33 | 81.30 | 81.32 | 5,250,362 | +0.00(+0.00%) |
Apr 24, 2020 | 81.33 | 81.35 | 81.32 | 81.32 | 3,320,977 | +0.00(+0.00%) |
Apr 23, 2020 | 81.33 | 81.35 | 81.32 | 81.32 | 3,206,279 | -0.01(-0.01%) |
Apr 22, 2020 | 81.35 | 81.35 | 81.33 | 81.33 | 5,152,498 | -0.03(-0.03%) |
Apr 21, 2020 | 81.37 | 81.38 | 81.34 | 81.36 | 3,845,847 | +0.02(+0.02%) |
Apr 20, 2020 | 81.36 | 81.38 | 81.34 | 81.34 | 6,358,826 | +0.00(+0.00%) |
Apr 17, 2020 | 81.35 | 81.38 | 81.34 | 81.34 | 3,496,848 | -0.03(-0.03%) |
Apr 16, 2020 | 81.37 | 81.39 | 81.35 | 81.37 | 2,537,853 | +0.02(+0.02%) |
Apr 15, 2020 | 81.37 | 81.39 | 81.34 | 81.35 | 4,548,602 | +0.03(+0.03%) |
Apr 14, 2020 | 81.32 | 81.34 | 81.29 | 81.32 | 5,019,609 | +0.00(+0.00%) |
Apr 13, 2020 | 81.32 | 81.32 | 81.29 | 81.32 | 3,575,115 | +0.01(+0.01%) |
Apr 09, 2020 | 81.29 | 81.34 | 81.28 | 81.32 | 5,753,229 | +0.03(+0.03%) |
Apr 08, 2020 | 81.24 | 81.32 | 81.24 | 81.29 | 5,208,472 | +0.05(+0.06%) |
Apr 07, 2020 | 81.21 | 81.27 | 81.19 | 81.24 | 8,395,381 | -0.02(-0.02%) |
Apr 06, 2020 | 81.28 | 81.31 | 81.25 | 81.26 | 5,186,722 | -0.06(-0.07%) |
Apr 03, 2020 | 81.31 | 81.39 | 81.28 | 81.32 | 5,345,457 | -0.02(-0.02%) |
Apr 02, 2020 | 81.33 | 81.36 | 81.32 | 81.33 | 6,263,270 | +0.02(+0.02%) |
Apr 01, 2020 | 81.32 | 81.36 | 81.28 | 81.32 | 7,375,552 | +0.05(+0.06%) |
Mar 31, 2020 | 81.31 | 81.37 | 81.26 | 81.26 | 6,055,672 | -0.02(-0.02%) |
Mar 30, 2020 | 81.32 | 81.35 | 81.25 | 81.28 | 6,026,837 | +0.04(+0.05%) |
Mar 27, 2020 | 81.29 | 81.29 | 81.12 | 81.24 | 39,555,616 | -0.02(-0.02%) |
Mar 26, 2020 | 81.19 | 81.30 | 81.18 | 81.26 | 8,938,643 | +0.09(+0.12%) |
Mar 25, 2020 | 81.09 | 81.23 | 81.09 | 81.17 | 6,503,777 | +0.09(+0.12%) |
Mar 24, 2020 | 81.10 | 81.17 | 81.08 | 81.08 | 8,923,103 | -0.11(-0.14%) |
Mar 23, 2020 | 81.30 | 81.32 | 81.16 | 81.19 | 10,102,260 | +0.09(+0.12%) |
Mar 20, 2020 | 80.99 | 81.23 | 80.99 | 81.09 | 11,394,592 | +0.22(+0.27%) |
Mar 19, 2020 | 80.84 | 81.13 | 80.84 | 80.88 | 13,756,687 | +0.14(+0.17%) |
Mar 18, 2020 | 80.84 | 81.37 | 80.74 | 80.74 | 12,699,796 | -0.10(-0.13%) |
Mar 17, 2020 | 81.09 | 81.13 | 80.76 | 80.84 | 11,185,697 | -0.19(-0.23%) |
Mar 16, 2020 | 81.18 | 81.32 | 81.01 | 81.03 | 12,930,586 | +0.13(+0.16%) |
Mar 13, 2020 | 80.68 | 80.93 | 80.59 | 80.90 | 10,049,365 | +0.10(+0.13%) |
Mar 12, 2020 | 80.92 | 81.14 | 80.79 | 80.79 | 13,131,579 | -0.02(-0.02%) |
Mar 11, 2020 | 80.92 | 80.93 | 80.80 | 80.81 | 8,397,050 | -0.09(-0.12%) |
Mar 10, 2020 | 80.92 | 80.98 | 80.78 | 80.91 | 12,765,819 | -0.36(-0.44%) |
Mar 09, 2020 | 80.98 | 81.26 | 80.98 | 81.26 | 47,311,472 | +0.44(+0.55%) |
Mar 06, 2020 | 80.93 | 80.98 | 80.79 | 80.82 | 4,669,525 | +0.09(+0.12%) |
Mar 05, 2020 | 80.74 | 80.76 | 80.70 | 80.73 | 4,049,903 | +0.17(+0.21%) |
Mar 04, 2020 | 80.61 | 80.68 | 80.56 | 80.56 | 6,091,995 | +0.01(+0.02%) |
Mar 03, 2020 | 80.29 | 80.65 | 80.27 | 80.55 | 7,713,582 | +0.31(+0.39%) |
Mar 02, 2020 | 80.37 | 80.45 | 80.23 | 80.23 | 16,008,026 | -0.03(-0.04%) |
Feb 28, 2020 | 80.19 | 80.30 | 80.16 | 80.26 | 10,209,190 | +0.29(+0.36%) |
Feb 27, 2020 | 79.99 | 80.05 | 79.92 | 79.97 | 6,417,824 | +0.09(+0.12%) |
Feb 26, 2020 | 79.81 | 79.90 | 79.79 | 79.88 | 3,939,331 | +0.06(+0.07%) |
Feb 25, 2020 | 79.76 | 79.86 | 79.76 | 79.82 | 3,233,115 | +0.08(+0.11%) |
Feb 24, 2020 | 79.74 | 79.77 | 79.73 | 79.74 | 2,910,746 | +0.13(+0.16%) |
Feb 21, 2020 | 79.58 | 79.66 | 79.57 | 79.61 | 1,921,292 | +0.07(+0.08%) |
Feb 20, 2020 | 79.52 | 79.56 | 79.52 | 79.54 | 2,190,899 | +0.02(+0.02%) |
Feb 19, 2020 | 79.50 | 79.52 | 79.48 | 79.52 | 1,519,724 | +0.01(+0.01%) |
Feb 18, 2020 | 79.52 | 79.53 | 79.50 | 79.52 | 1,783,091 | +0.03(+0.04%) |
Feb 14, 2020 | 79.49 | 79.50 | 79.48 | 79.48 | 1,666,231 | +0.03(+0.04%) |
Feb 13, 2020 | 79.46 | 79.48 | 79.44 | 79.45 | 1,816,510 | +0.02(+0.02%) |
Feb 12, 2020 | 79.44 | 79.45 | 79.43 | 79.43 | 1,495,730 | -0.04(-0.05%) |
Feb 11, 2020 | 79.48 | 79.49 | 79.45 | 79.47 | 2,041,329 | -0.04(-0.05%) |
Feb 10, 2020 | 79.52 | 79.53 | 79.49 | 79.51 | 1,049,670 | +0.04(+0.05%) |
Feb 07, 2020 | 79.46 | 79.49 | 79.45 | 79.47 | 1,503,987 | +0.05(+0.06%) |
Feb 06, 2020 | 79.40 | 79.42 | 79.39 | 79.42 | 1,608,315 | +0.02(+0.02%) |
Feb 05, 2020 | 79.41 | 79.43 | 79.40 | 79.40 | 2,381,086 | -0.06(-0.07%) |
Feb 04, 2020 | 79.47 | 79.48 | 79.43 | 79.46 | 1,682,623 | -0.08(-0.11%) |
Feb 03, 2020 | 79.54 | 79.56 | 79.50 | 79.54 | 4,415,190 | -0.02(-0.03%) |
Jan 31, 2020 | 79.50 | 79.59 | 79.50 | 79.57 | 4,598,928 | +0.10(+0.13%) |
Jan 30, 2020 | 79.48 | 79.52 | 79.45 | 79.46 | 1,442,374 | +0.01(+0.01%) |
Jan 29, 2020 | 79.41 | 79.45 | 79.39 | 79.45 | 1,357,633 | +0.07(+0.09%) |
Jan 28, 2020 | 79.42 | 79.43 | 79.37 | 79.38 | 1,319,499 | -0.04(-0.05%) |
Jan 27, 2020 | 79.43 | 79.43 | 79.40 | 79.42 | 2,049,169 | +0.08(+0.11%) |
Jan 24, 2020 | 79.31 | 79.36 | 79.31 | 79.33 | 3,976,951 | +0.03(+0.04%) |
Jan 23, 2020 | 79.31 | 79.34 | 79.29 | 79.31 | 7,353,872 | +0.03(+0.04%) |
Jan 22, 2020 | 79.26 | 79.29 | 79.26 | 79.27 | 2,009,500 | +0.01(+0.02%) |
Jan 21, 2020 | 79.25 | 79.27 | 79.25 | 79.26 | 3,011,060 | +0.02(+0.02%) |
Jan 17, 2020 | 79.20 | 79.24 | 79.19 | 79.24 | 1,703,643 | +0.03(+0.04%) |
Jan 16, 2020 | 79.20 | 79.21 | 79.18 | 79.21 | 2,134,305 | +0.00(+0.00%) |
Jan 15, 2020 | 79.20 | 79.21 | 79.18 | 79.21 | 2,640,147 | +0.04(+0.05%) |
Jan 14, 2020 | 79.16 | 79.20 | 79.16 | 79.17 | 2,485,574 | +0.01(+0.01%) |
Jan 13, 2020 | 79.17 | 79.17 | 79.15 | 79.16 | 1,364,665 | -0.01(-0.01%) |
Jan 10, 2020 | 79.16 | 79.19 | 79.16 | 79.17 | 1,140,291 | +0.02(+0.02%) |
Jan 09, 2020 | 79.12 | 79.17 | 79.12 | 79.16 | 1,523,773 | +0.01(+0.01%) |
Jan 08, 2020 | 79.19 | 79.21 | 79.14 | 79.15 | 1,994,449 | -0.04(-0.05%) |
Jan 07, 2020 | 79.19 | 79.20 | 79.17 | 79.18 | 1,180,593 | +0.00(+0.00%) |
Jan 06, 2020 | 79.20 | 79.21 | 79.16 | 79.18 | 1,211,083 | -0.03(-0.04%) |
Jan 03, 2020 | 79.19 | 79.23 | 79.17 | 79.21 | 2,182,161 | +0.07(+0.08%) |
Jan 02, 2020 | 79.15 | 79.18 | 79.12 | 79.15 | 2,851,261 | +0.04(+0.05%) |
Dec 31, 2019 | 79.12 | 79.15 | 79.09 | 79.11 | 3,236,655 | -0.01(-0.01%) |
Dec 30, 2019 | 79.08 | 79.14 | 79.08 | 79.12 | 1,744,609 | +0.03(+0.04%) |
Dec 27, 2019 | 79.06 | 79.10 | 79.05 | 79.09 | 1,485,192 | +0.06(+0.07%) |
Dec 26, 2019 | 79.04 | 79.04 | 79.02 | 79.03 | 1,237,627 | +0.03(+0.04%) |
Dec 24, 2019 | 78.96 | 79.02 | 78.96 | 79.01 | 957,998 | +0.01(+0.01%) |
Dec 23, 2019 | 79.00 | 79.01 | 78.98 | 79.00 | 2,148,803 | -0.02(-0.02%) |
Dec 20, 2019 | 79.01 | 79.02 | 78.99 | 79.02 | 1,512,150 | +0.00(+0.00%) |
Dec 19, 2019 | 79.00 | 79.03 | 79.00 | 79.02 | 1,566,683 | +0.02(+0.02%) |
Dec 18, 2019 | 78.98 | 79.00 | 78.96 | 79.00 | 1,797,387 | +0.01(+0.01%) |
Dec 17, 2019 | 79.00 | 79.01 | 78.98 | 78.99 | 1,890,190 | +0.02(+0.02%) |
Dec 16, 2019 | 78.99 | 78.99 | 78.95 | 78.97 | 1,680,952 | -0.05(-0.06%) |
Dec 13, 2019 | 78.99 | 79.04 | 78.95 | 79.02 | 1,747,006 | +0.09(+0.12%) |
Dec 12, 2019 | 79.02 | 79.02 | 78.88 | 78.93 | 1,743,813 | -0.07(-0.09%) |
Dec 11, 2019 | 78.94 | 79.01 | 78.94 | 79.00 | 1,310,589 | +0.07(+0.08%) |
Dec 10, 2019 | 78.98 | 78.99 | 78.93 | 78.93 | 1,300,886 | -0.04(-0.05%) |
Dec 09, 2019 | 78.99 | 78.99 | 78.96 | 78.97 | 1,588,233 | +0.00(+0.00%) |
Dec 06, 2019 | 78.95 | 79.00 | 78.94 | 78.97 | 2,169,185 | -0.03(-0.04%) |
Dec 05, 2019 | 79.00 | 79.04 | 78.99 | 79.00 | 2,106,540 | -0.04(-0.05%) |
Dec 04, 2019 | 79.06 | 79.07 | 79.01 | 79.04 | 2,162,007 | -0.04(-0.05%) |
Dec 03, 2019 | 79.07 | 79.12 | 79.06 | 79.07 | 2,182,472 | +0.11(+0.14%) |
Dec 02, 2019 | 78.94 | 79.02 | 78.93 | 78.96 | 4,512,700 | -0.02(-0.03%) |
Nov 29, 2019 | 78.95 | 78.99 | 78.94 | 78.99 | 1,309,433 | +0.03(+0.04%) |
Nov 27, 2019 | 78.99 | 78.99 | 78.95 | 78.96 | 1,169,808 | -0.05(-0.06%) |
Nov 26, 2019 | 79.01 | 79.01 | 78.99 | 79.01 | 1,923,426 | +0.04(+0.05%) |
Nov 25, 2019 | 78.96 | 78.98 | 78.94 | 78.97 | 3,860,314 | +0.01(+0.02%) |
Nov 22, 2019 | 78.98 | 78.99 | 78.94 | 78.95 | 3,378,599 | -0.01(-0.02%) |
Nov 21, 2019 | 78.98 | 79.00 | 78.96 | 78.97 | 1,382,316 | -0.04(-0.05%) |
Nov 20, 2019 | 78.99 | 79.02 | 78.98 | 79.01 | 1,896,481 | +0.04(+0.05%) |
Nov 19, 2019 | 78.95 | 78.98 | 78.95 | 78.97 | 1,750,144 | -0.01(-0.01%) |
Nov 18, 2019 | 78.98 | 78.99 | 78.96 | 78.98 | 1,126,772 | +0.04(+0.05%) |
Nov 15, 2019 | 78.93 | 78.96 | 78.93 | 78.94 | 2,635,931 | -0.03(-0.04%) |
Nov 14, 2019 | 78.96 | 79.00 | 78.95 | 78.97 | 2,956,145 | +0.07(+0.09%) |
Nov 13, 2019 | 78.90 | 78.91 | 78.87 | 78.89 | 1,802,799 | +0.04(+0.05%) |
Nov 12, 2019 | 78.84 | 78.87 | 78.82 | 78.86 | 2,841,675 | +0.01(+0.01%) |
Nov 11, 2019 | 78.85 | 78.86 | 78.82 | 78.85 | 1,426,905 | +0.02(+0.02%) |
Nov 08, 2019 | 78.82 | 78.87 | 78.82 | 78.83 | 2,468,831 | +0.01(+0.01%) |
Nov 07, 2019 | 78.86 | 78.86 | 78.77 | 78.82 | 2,452,209 | -0.09(-0.12%) |
Nov 06, 2019 | 78.91 | 78.93 | 78.88 | 78.91 | 1,327,671 | +0.05(+0.06%) |
Nov 05, 2019 | 78.89 | 78.89 | 78.84 | 78.87 | 2,230,730 | -0.06(-0.07%) |
Nov 04, 2019 | 78.94 | 78.94 | 78.91 | 78.92 | 2,726,448 | -0.06(-0.07%) |
Nov 01, 2019 | 79.00 | 79.02 | 78.94 | 78.98 | 3,687,793 | -0.05(-0.06%) |
Oct 31, 2019 | 78.93 | 79.03 | 78.93 | 79.02 | 2,923,153 | +0.14(+0.18%) |
Oct 30, 2019 | 78.84 | 78.89 | 78.80 | 78.88 | 1,744,183 | +0.05(+0.06%) |
Oct 29, 2019 | 78.85 | 78.86 | 78.82 | 78.84 | 1,901,354 | +0.02(+0.02%) |
Oct 28, 2019 | 78.82 | 78.83 | 78.79 | 78.82 | 2,198,358 | -0.03(-0.04%) |
Oct 25, 2019 | 78.91 | 78.91 | 78.83 | 78.85 | 1,056,494 | -0.05(-0.06%) |
Oct 24, 2019 | 78.91 | 78.95 | 78.89 | 78.89 | 1,321,275 | +0.00(+0.00%) |
Oct 23, 2019 | 78.92 | 78.93 | 78.88 | 78.89 | 1,696,996 | -0.01(-0.01%) |
Oct 22, 2019 | 78.89 | 78.91 | 78.85 | 78.90 | 1,281,709 | +0.03(+0.04%) |
Oct 21, 2019 | 78.90 | 78.92 | 78.86 | 78.88 | 1,059,431 | -0.04(-0.05%) |
Oct 18, 2019 | 78.90 | 78.95 | 78.90 | 78.91 | 2,044,190 | +0.03(+0.04%) |
Oct 17, 2019 | 78.88 | 78.93 | 78.87 | 78.88 | 1,764,276 | +0.00(+0.00%) |
Oct 16, 2019 | 78.88 | 78.90 | 78.86 | 78.88 | 1,978,728 | +0.04(+0.05%) |
Oct 15, 2019 | 78.89 | 78.90 | 78.82 | 78.85 | 2,655,193 | -0.02(-0.02%) |
Oct 14, 2019 | 78.87 | 78.88 | 78.85 | 78.87 | 1,436,895 | +0.01(+0.01%) |
Oct 11, 2019 | 78.88 | 78.88 | 78.80 | 78.86 | 3,153,789 | -0.07(-0.09%) |
Oct 10, 2019 | 79.03 | 79.03 | 78.93 | 78.93 | 3,834,326 | -0.09(-0.12%) |
Oct 09, 2019 | 79.07 | 79.09 | 79.01 | 79.02 | 1,582,948 | -0.05(-0.06%) |
Oct 08, 2019 | 79.08 | 79.11 | 79.02 | 79.07 | 2,314,744 | +0.05(+0.06%) |
Oct 07, 2019 | 79.06 | 79.07 | 79.01 | 79.02 | 1,732,546 | -0.08(-0.11%) |
Oct 04, 2019 | 79.08 | 79.12 | 79.06 | 79.11 | 1,892,724 | -0.01(-0.01%) |
Oct 03, 2019 | 79.01 | 79.14 | 79.00 | 79.12 | 2,624,553 | +0.17(+0.21%) |
Oct 02, 2019 | 78.92 | 78.99 | 78.91 | 78.95 | 2,808,968 | +0.08(+0.11%) |
Oct 01, 2019 | 78.72 | 78.89 | 78.72 | 78.87 | 5,019,012 | +0.09(+0.11%) |
Sep 30, 2019 | 78.73 | 78.78 | 78.72 | 78.78 | 2,503,921 | +0.04(+0.05%) |
Sep 27, 2019 | 78.70 | 78.77 | 78.70 | 78.74 | 1,821,342 | +0.05(+0.06%) |
Sep 26, 2019 | 78.71 | 78.75 | 78.69 | 78.69 | 938,329 | -0.07(-0.09%) |
Sep 25, 2019 | 78.75 | 78.77 | 78.66 | 78.77 | 2,939,374 | +0.01(+0.01%) |
Sep 24, 2019 | 78.69 | 78.80 | 78.69 | 78.76 | 3,976,342 | +0.08(+0.11%) |
Sep 23, 2019 | 78.69 | 78.75 | 78.68 | 78.68 | 1,655,030 | +0.05(+0.06%) |
Sep 20, 2019 | 78.58 | 78.66 | 78.56 | 78.63 | 2,566,094 | +0.08(+0.11%) |
Sep 19, 2019 | 78.61 | 78.61 | 78.55 | 78.55 | 2,583,330 | +0.01(+0.01%) |
Sep 18, 2019 | 78.63 | 78.68 | 78.53 | 78.54 | 3,529,427 | -0.05(-0.06%) |
Sep 17, 2019 | 78.54 | 78.60 | 78.53 | 78.58 | 1,504,902 | +0.04(+0.05%) |
Sep 16, 2019 | 78.53 | 78.55 | 78.51 | 78.55 | 3,266,766 | +0.06(+0.08%) |
Sep 13, 2019 | 78.55 | 78.56 | 78.46 | 78.48 | 2,100,960 | -0.13(-0.17%) |
Sep 12, 2019 | 78.68 | 78.69 | 78.58 | 78.61 | 3,574,297 | -0.02(-0.02%) |
Sep 11, 2019 | 78.63 | 78.68 | 78.63 | 78.63 | 3,235,461 | +0.00(+0.00%) |
Sep 10, 2019 | 78.75 | 78.76 | 78.62 | 78.63 | 2,435,817 | -0.13(-0.17%) |
Sep 09, 2019 | 78.79 | 78.81 | 78.76 | 78.76 | 2,609,780 | -0.08(-0.11%) |
Sep 06, 2019 | 78.85 | 78.88 | 78.82 | 78.84 | 2,676,025 | +0.01(+0.01%) |
Sep 05, 2019 | 78.91 | 78.91 | 78.80 | 78.83 | 2,309,785 | -0.18(-0.22%) |
Sep 04, 2019 | 78.95 | 79.01 | 78.95 | 79.01 | 1,567,604 | +0.06(+0.08%) |
Sep 03, 2019 | 78.90 | 79.01 | 78.88 | 78.95 | 4,925,124 | +0.06(+0.08%) |
Aug 30, 2019 | 78.86 | 78.89 | 78.84 | 78.88 | 2,742,650 | +0.03(+0.04%) |
Aug 29, 2019 | 78.88 | 78.89 | 78.85 | 78.86 | 3,527,498 | -0.04(-0.05%) |
Aug 28, 2019 | 78.89 | 78.92 | 78.87 | 78.89 | 2,097,106 | +0.02(+0.02%) |
Aug 27, 2019 | 78.82 | 78.89 | 78.82 | 78.87 | 2,350,769 | +0.03(+0.04%) |
Aug 26, 2019 | 78.87 | 78.90 | 78.82 | 78.85 | 1,907,623 | -0.04(-0.05%) |
Aug 23, 2019 | 78.78 | 78.90 | 78.76 | 78.88 | 2,641,158 | +0.13(+0.16%) |
Aug 22, 2019 | 78.77 | 78.82 | 78.74 | 78.75 | 1,031,273 | -0.04(-0.05%) |
Aug 21, 2019 | 78.82 | 78.85 | 78.78 | 78.79 | 2,246,031 | -0.07(-0.09%) |
Aug 20, 2019 | 78.86 | 78.89 | 78.85 | 78.86 | 2,174,000 | +0.06(+0.07%) |
Aug 19, 2019 | 78.82 | 78.85 | 78.79 | 78.81 | 1,602,297 | -0.08(-0.11%) |
Aug 16, 2019 | 78.86 | 78.90 | 78.82 | 78.89 | 2,034,688 | -0.01(-0.01%) |
Aug 15, 2019 | 78.77 | 78.91 | 78.77 | 78.90 | 5,201,881 | +0.17(+0.21%) |
Aug 14, 2019 | 78.71 | 78.76 | 78.70 | 78.74 | 3,573,072 | +0.10(+0.13%) |
Aug 13, 2019 | 78.72 | 78.73 | 78.60 | 78.63 | 1,983,959 | -0.09(-0.12%) |
Aug 12, 2019 | 78.71 | 78.75 | 78.70 | 78.73 | 2,592,276 | +0.08(+0.11%) |
Aug 09, 2019 | 78.69 | 78.73 | 78.64 | 78.64 | 1,977,525 | -0.05(-0.06%) |
Aug 08, 2019 | 78.69 | 78.70 | 78.63 | 78.69 | 1,616,752 | -0.03(-0.04%) |
Aug 07, 2019 | 78.81 | 78.84 | 78.69 | 78.72 | 2,537,236 | +0.01(+0.01%) |
Aug 06, 2019 | 78.68 | 78.71 | 78.64 | 78.71 | 3,535,253 | +0.04(+0.05%) |
Aug 05, 2019 | 78.65 | 78.73 | 78.63 | 78.67 | 3,402,306 | +0.16(+0.20%) |
Aug 02, 2019 | 78.48 | 78.53 | 78.47 | 78.51 | 2,832,709 | +0.02(+0.02%) |
Aug 01, 2019 | 78.31 | 78.55 | 78.30 | 78.49 | 3,342,412 | +0.22(+0.28%) |
Jul 31, 2019 | 78.32 | 78.35 | 78.14 | 78.27 | 2,499,558 | -0.01(-0.01%) |
Jul 30, 2019 | 78.29 | 78.30 | 78.27 | 78.28 | 1,008,568 | +0.01(+0.01%) |
Jul 29, 2019 | 78.27 | 78.30 | 78.27 | 78.27 | 1,005,453 | +0.00(+0.00%) |
Jul 26, 2019 | 78.26 | 78.27 | 78.23 | 78.27 | 1,083,601 | +0.01(+0.01%) |
Jul 25, 2019 | 78.29 | 78.29 | 78.23 | 78.26 | 1,181,768 | -0.05(-0.06%) |
Jul 24, 2019 | 78.31 | 78.34 | 78.29 | 78.31 | 1,474,587 | +0.02(+0.02%) |
Jul 23, 2019 | 78.30 | 78.32 | 78.28 | 78.29 | 1,109,523 | -0.02(-0.02%) |
Jul 22, 2019 | 78.33 | 78.34 | 78.31 | 78.31 | 889,565 | +0.01(+0.01%) |
Jul 19, 2019 | 78.32 | 78.34 | 78.28 | 78.30 | 933,416 | -0.08(-0.11%) |
Jul 18, 2019 | 78.28 | 78.39 | 78.26 | 78.38 | 1,554,581 | +0.09(+0.12%) |
Jul 17, 2019 | 78.23 | 78.29 | 78.22 | 78.29 | 1,574,774 | +0.07(+0.09%) |
Jul 16, 2019 | 78.21 | 78.23 | 78.19 | 78.22 | 1,458,713 | -0.03(-0.04%) |
Jul 15, 2019 | 78.24 | 78.26 | 78.23 | 78.24 | 1,497,286 | +0.02(+0.02%) |
Jul 12, 2019 | 78.21 | 78.24 | 78.20 | 78.23 | 941,736 | +0.01(+0.01%) |
Jul 11, 2019 | 78.24 | 78.25 | 78.20 | 78.22 | 1,326,058 | -0.04(-0.05%) |
Jul 10, 2019 | 78.21 | 78.25 | 78.18 | 78.25 | 1,841,969 | +0.14(+0.18%) |
Jul 09, 2019 | 78.17 | 78.17 | 78.11 | 78.11 | 1,574,572 | -0.03(-0.04%) |
Jul 08, 2019 | 78.20 | 78.21 | 78.14 | 78.14 | 1,714,888 | -0.04(-0.05%) |
Jul 05, 2019 | 78.22 | 78.22 | 78.15 | 78.18 | 1,900,976 | -0.16(-0.20%) |
Jul 03, 2019 | 78.33 | 78.35 | 78.32 | 78.34 | 2,351,531 | +0.02(+0.02%) |
Jul 02, 2019 | 78.30 | 78.34 | 78.28 | 78.32 | 5,230,778 | +0.05(+0.07%) |
Jul 01, 2019 | 78.32 | 78.33 | 78.24 | 78.27 | 4,552,939 | -0.05(-0.07%) |
Jun 28, 2019 | 78.31 | 78.34 | 78.29 | 78.32 | 4,475,104 | +0.00(+0.00%) |
Jun 27, 2019 | 78.30 | 78.32 | 78.28 | 78.32 | 1,381,579 | +0.06(+0.08%) |
Jun 26, 2019 | 78.31 | 78.31 | 78.25 | 78.26 | 1,322,721 | -0.09(-0.12%) |
Jun 25, 2019 | 78.34 | 78.39 | 78.30 | 78.35 | 1,886,372 | +0.02(+0.02%) |
Jun 24, 2019 | 78.30 | 78.36 | 78.30 | 78.33 | 1,857,456 | +0.05(+0.06%) |
Jun 21, 2019 | 78.26 | 78.28 | 78.24 | 78.28 | 8,669,310 | -0.04(-0.05%) |
Jun 20, 2019 | 78.35 | 78.39 | 78.31 | 78.32 | 1,937,675 | +0.04(+0.05%) |
Jun 19, 2019 | 78.10 | 78.29 | 78.08 | 78.28 | 2,049,315 | +0.17(+0.21%) |
Jun 18, 2019 | 78.20 | 78.21 | 78.12 | 78.12 | 6,050,040 | +0.01(+0.01%) |
Jun 17, 2019 | 78.16 | 78.16 | 78.11 | 78.11 | 2,278,871 | -0.04(-0.05%) |
Jun 14, 2019 | 78.13 | 78.16 | 78.12 | 78.15 | 2,156,367 | -0.03(-0.04%) |
Jun 13, 2019 | 78.13 | 78.19 | 78.11 | 78.17 | 2,652,402 | +0.08(+0.11%) |
Jun 12, 2019 | 78.07 | 78.11 | 78.06 | 78.09 | 1,242,550 | +0.06(+0.08%) |
Jun 11, 2019 | 78.02 | 78.04 | 78.01 | 78.03 | 2,394,159 | -0.03(-0.04%) |
Jun 10, 2019 | 78.08 | 78.08 | 78.04 | 78.05 | 8,238,892 | -0.07(-0.09%) |
Jun 07, 2019 | 78.17 | 78.19 | 78.10 | 78.13 | 14,745,804 | +0.08(+0.11%) |
Jun 06, 2019 | 78.10 | 78.13 | 78.04 | 78.04 | 22,393,620 | -0.05(-0.06%) |
Jun 05, 2019 | 78.16 | 78.18 | 78.08 | 78.09 | 15,969,477 | +0.04(+0.05%) |
Jun 04, 2019 | 78.01 | 78.07 | 77.99 | 78.05 | 3,594,220 | -0.06(-0.07%) |
Jun 03, 2019 | 78.04 | 78.15 | 78.00 | 78.11 | 5,003,124 | +0.15(+0.19%) |
May 31, 2019 | 77.87 | 77.99 | 77.87 | 77.96 | 12,977,951 | +0.17(+0.21%) |
May 30, 2019 | 77.75 | 77.81 | 77.72 | 77.80 | 2,092,654 | +0.06(+0.08%) |
May 29, 2019 | 77.77 | 77.80 | 77.72 | 77.73 | 2,854,680 | +0.01(+0.01%) |
May 28, 2019 | 77.69 | 77.72 | 77.67 | 77.72 | 1,226,020 | +0.06(+0.08%) |
May 24, 2019 | 77.67 | 77.68 | 77.64 | 77.66 | 1,105,881 | -0.03(-0.04%) |
May 23, 2019 | 77.60 | 77.71 | 77.60 | 77.69 | 3,008,481 | +0.14(+0.18%) |
May 22, 2019 | 77.56 | 77.57 | 77.54 | 77.55 | 2,242,720 | +0.04(+0.05%) |
May 21, 2019 | 77.53 | 77.54 | 77.50 | 77.51 | 1,259,810 | -0.04(-0.05%) |
May 20, 2019 | 77.58 | 77.59 | 77.55 | 77.55 | 1,188,657 | -0.04(-0.05%) |
May 17, 2019 | 77.61 | 77.62 | 77.56 | 77.58 | 1,158,160 | +0.02(+0.02%) |
May 16, 2019 | 77.58 | 77.58 | 77.56 | 77.57 | 1,135,189 | -0.05(-0.06%) |
May 15, 2019 | 77.64 | 77.64 | 77.58 | 77.61 | 1,650,594 | +0.06(+0.07%) |
May 14, 2019 | 77.56 | 77.57 | 77.53 | 77.56 | 4,106,063 | +0.00(+0.00%) |
May 13, 2019 | 77.55 | 77.58 | 77.54 | 77.56 | 2,951,091 | +0.09(+0.12%) |
May 10, 2019 | 77.47 | 77.51 | 77.45 | 77.46 | 1,690,493 | +0.02(+0.02%) |
May 09, 2019 | 77.46 | 77.50 | 77.44 | 77.45 | 1,406,768 | +0.05(+0.06%) |
May 08, 2019 | 77.43 | 77.45 | 77.39 | 77.40 | 1,599,315 | -0.01(-0.01%) |
May 07, 2019 | 77.40 | 77.43 | 77.40 | 77.41 | 3,053,430 | +0.08(+0.11%) |
May 06, 2019 | 77.38 | 77.39 | 77.33 | 77.33 | 1,423,236 | +0.00(+0.00%) |
May 03, 2019 | 77.33 | 77.35 | 77.31 | 77.33 | 1,445,043 | +0.03(+0.04%) |
May 02, 2019 | 77.34 | 77.34 | 77.30 | 77.30 | 2,319,701 | -0.04(-0.05%) |