Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 64.20 | 64.20 | 61.19 | 62.71 | 12,460,406 | -1.83(-2.84%) |
Mar 30, 2020 | 63.81 | 64.74 | 61.73 | 64.54 | 11,591,164 | +1.26(+1.99%) |
Mar 27, 2020 | 61.24 | 64.92 | 60.94 | 63.28 | 9,228,907 | +0.08(+0.13%) |
Mar 26, 2020 | 59.61 | 63.49 | 59.13 | 63.19 | 12,690,961 | +4.36(+7.42%) |
Mar 25, 2020 | 56.23 | 61.90 | 55.60 | 58.83 | 15,198,441 | +3.06(+5.49%) |
Mar 24, 2020 | 54.38 | 55.90 | 52.93 | 55.77 | 13,657,417 | +4.13(+8.00%) |
Mar 23, 2020 | 54.15 | 54.15 | 50.24 | 51.64 | 18,214,436 | -2.75(-5.06%) |
Mar 20, 2020 | 57.48 | 59.21 | 54.01 | 54.39 | 13,726,921 | -2.49(-4.38%) |
Mar 19, 2020 | 56.25 | 58.24 | 54.29 | 56.88 | 11,330,037 | +0.03(+0.05%) |
Mar 18, 2020 | 59.19 | 61.08 | 54.48 | 56.85 | 9,604,698 | -6.20(-9.84%) |
Mar 17, 2020 | 60.94 | 64.30 | 58.98 | 63.06 | 11,171,735 | +2.83(+4.70%) |
Mar 16, 2020 | 65.04 | 66.35 | 59.68 | 60.23 | 14,513,278 | -12.22(-16.87%) |
Mar 13, 2020 | 66.75 | 72.47 | 66.41 | 72.45 | 13,120,597 | +5.70(+8.53%) |
Mar 12, 2020 | 69.65 | 71.38 | 65.49 | 66.75 | 13,420,093 | -7.20(-9.74%) |
Mar 11, 2020 | 76.63 | 76.88 | 73.27 | 73.96 | 16,481,841 | -4.57(-5.82%) |
Mar 10, 2020 | 77.48 | 78.72 | 74.45 | 78.53 | 20,475,696 | +2.92(+3.86%) |
Mar 09, 2020 | 76.02 | 78.02 | 75.08 | 75.61 | 16,493,939 | -6.05(-7.41%) |
Mar 06, 2020 | 81.04 | 81.96 | 79.09 | 81.66 | 18,525,542 | -1.41(-1.70%) |
Mar 05, 2020 | 83.56 | 84.20 | 82.17 | 83.07 | 13,537,814 | -1.85(-2.18%) |
Mar 04, 2020 | 83.09 | 85.07 | 82.99 | 84.92 | 14,216,945 | +3.12(+3.82%) |
Mar 03, 2020 | 82.04 | 84.06 | 81.14 | 81.79 | 23,190,736 | +0.01(+0.01%) |
Mar 02, 2020 | 79.00 | 82.10 | 78.53 | 81.79 | 23,935,222 | +3.76(+4.82%) |
Feb 28, 2020 | 78.95 | 79.36 | 76.17 | 78.03 | 38,906,908 | -2.52(-3.13%) |
Feb 27, 2020 | 83.90 | 83.90 | 80.52 | 80.54 | 21,228,472 | -4.45(-5.24%) |
Feb 26, 2020 | 86.07 | 86.74 | 84.94 | 85.00 | 13,731,950 | -0.90(-1.05%) |
Feb 25, 2020 | 88.45 | 88.64 | 85.67 | 85.90 | 10,457,914 | -2.37(-2.68%) |
Feb 24, 2020 | 88.38 | 89.07 | 87.87 | 88.27 | 8,429,686 | -1.20(-1.34%) |
Feb 21, 2020 | 89.09 | 89.62 | 89.09 | 89.46 | 7,034,504 | +0.17(+0.19%) |
Feb 20, 2020 | 88.48 | 89.33 | 88.11 | 89.29 | 9,849,492 | +0.96(+1.08%) |
Feb 19, 2020 | 89.48 | 89.95 | 88.29 | 88.34 | 7,956,813 | -1.12(-1.26%) |
Feb 18, 2020 | 89.60 | 89.63 | 88.96 | 89.46 | 6,563,961 | -0.06(-0.07%) |
Feb 14, 2020 | 88.82 | 89.55 | 88.70 | 89.53 | 4,774,649 | +0.80(+0.91%) |
Feb 13, 2020 | 88.04 | 88.79 | 87.93 | 88.72 | 6,747,047 | +0.60(+0.68%) |
Feb 12, 2020 | 87.64 | 88.35 | 87.35 | 88.12 | 6,414,205 | +0.70(+0.80%) |
Feb 11, 2020 | 87.00 | 87.94 | 87.00 | 87.43 | 8,156,425 | +0.71(+0.81%) |
Feb 10, 2020 | 86.24 | 86.79 | 86.04 | 86.72 | 6,926,050 | +0.87(+1.01%) |
Feb 07, 2020 | 85.96 | 86.07 | 85.66 | 85.86 | 4,756,727 | -0.04(-0.04%) |
Feb 06, 2020 | 85.84 | 86.12 | 85.70 | 85.89 | 5,832,953 | +0.32(+0.38%) |
Feb 05, 2020 | 85.63 | 85.91 | 85.39 | 85.57 | 9,002,703 | +0.02(+0.02%) |
Feb 04, 2020 | 84.91 | 85.90 | 84.74 | 85.55 | 7,721,439 | +0.87(+1.02%) |
Feb 03, 2020 | 84.55 | 85.32 | 84.42 | 84.69 | 12,101,976 | +0.26(+0.31%) |
Jan 31, 2020 | 85.29 | 85.44 | 84.19 | 84.43 | 8,741,352 | -1.04(-1.21%) |
Jan 30, 2020 | 85.03 | 85.57 | 84.96 | 85.46 | 7,904,409 | +0.11(+0.13%) |
Jan 29, 2020 | 85.82 | 85.98 | 85.22 | 85.36 | 5,381,863 | -0.27(-0.31%) |
Jan 28, 2020 | 85.35 | 85.85 | 85.24 | 85.62 | 6,755,103 | +0.37(+0.43%) |
Jan 27, 2020 | 85.22 | 85.49 | 84.99 | 85.26 | 5,451,166 | -0.41(-0.48%) |
Jan 24, 2020 | 86.00 | 86.18 | 85.37 | 85.67 | 4,462,918 | -0.20(-0.23%) |
Jan 23, 2020 | 85.40 | 85.94 | 85.02 | 85.87 | 6,793,162 | +0.51(+0.60%) |
Jan 22, 2020 | 86.02 | 86.26 | 85.13 | 85.36 | 8,754,923 | -0.49(-0.57%) |
Jan 21, 2020 | 85.11 | 85.87 | 84.90 | 85.85 | 8,020,927 | +0.87(+1.02%) |
Jan 17, 2020 | 84.81 | 85.28 | 84.81 | 84.98 | 6,534,031 | +0.10(+0.12%) |
Jan 16, 2020 | 84.43 | 84.92 | 84.27 | 84.88 | 6,546,270 | +0.62(+0.74%) |
Jan 15, 2020 | 83.77 | 84.46 | 83.74 | 84.26 | 9,444,513 | +0.74(+0.89%) |
Jan 14, 2020 | 83.85 | 83.85 | 83.11 | 83.52 | 5,343,723 | -0.32(-0.38%) |
Jan 13, 2020 | 83.13 | 83.86 | 82.99 | 83.84 | 9,832,765 | +0.88(+1.07%) |
Jan 10, 2020 | 82.40 | 83.00 | 82.22 | 82.95 | 8,094,927 | +0.71(+0.87%) |
Jan 09, 2020 | 82.21 | 82.49 | 82.02 | 82.24 | 5,665,360 | +0.04(+0.05%) |
Jan 08, 2020 | 82.05 | 82.43 | 81.79 | 82.20 | 6,972,300 | +0.20(+0.24%) |
Jan 07, 2020 | 82.65 | 82.65 | 81.59 | 82.00 | 8,324,273 | -0.84(-1.01%) |
Jan 06, 2020 | 82.64 | 83.14 | 82.44 | 82.84 | 6,782,768 | +0.07(+0.09%) |
Jan 03, 2020 | 81.96 | 82.97 | 81.73 | 82.77 | 8,909,259 | +0.59(+0.72%) |
Jan 02, 2020 | 83.42 | 83.51 | 81.78 | 82.18 | 12,250,582 | -0.92(-1.11%) |
Dec 31, 2019 | 82.55 | 83.19 | 82.37 | 83.10 | 7,508,205 | +0.48(+0.58%) |
Dec 30, 2019 | 82.32 | 82.80 | 82.16 | 82.62 | 7,431,361 | +0.06(+0.08%) |
Dec 27, 2019 | 82.40 | 82.70 | 82.28 | 82.55 | 5,379,629 | +0.22(+0.27%) |
Dec 26, 2019 | 81.99 | 82.33 | 81.87 | 82.33 | 3,408,149 | +0.44(+0.53%) |
Dec 24, 2019 | 81.94 | 82.05 | 81.61 | 81.89 | 2,909,639 | +0.22(+0.27%) |
Dec 23, 2019 | 82.42 | 82.51 | 81.62 | 81.67 | 6,567,430 | -0.46(-0.57%) |
Dec 20, 2019 | 81.87 | 82.43 | 81.72 | 82.13 | 12,852,999 | +0.51(+0.62%) |
Dec 19, 2019 | 80.85 | 81.66 | 80.77 | 81.62 | 6,538,969 | +0.67(+0.83%) |
Dec 18, 2019 | 79.98 | 81.09 | 79.98 | 80.96 | 8,259,075 | +1.04(+1.30%) |
Dec 17, 2019 | 80.84 | 80.96 | 79.86 | 79.92 | 6,362,336 | -0.69(-0.85%) |
Dec 16, 2019 | 80.28 | 80.85 | 79.80 | 80.61 | 10,337,746 | +0.51(+0.64%) |
Dec 13, 2019 | 80.15 | 80.43 | 79.49 | 80.09 | 9,711,728 | +0.08(+0.10%) |
Dec 12, 2019 | 81.11 | 81.37 | 79.89 | 80.01 | 14,027,490 | -1.06(-1.31%) |
Dec 11, 2019 | 81.84 | 81.98 | 80.82 | 81.07 | 12,185,537 | -0.80(-0.97%) |
Dec 10, 2019 | 82.45 | 82.57 | 81.70 | 81.87 | 8,797,702 | -0.50(-0.60%) |
Dec 09, 2019 | 82.28 | 82.51 | 81.98 | 82.36 | 5,643,771 | +0.17(+0.20%) |
Dec 06, 2019 | 81.99 | 82.62 | 81.98 | 82.20 | 6,208,429 | +0.14(+0.17%) |
Dec 05, 2019 | 81.83 | 82.09 | 81.59 | 82.06 | 9,097,035 | +0.07(+0.09%) |
Dec 04, 2019 | 81.50 | 82.28 | 81.42 | 81.98 | 9,441,603 | +0.32(+0.39%) |
Dec 03, 2019 | 81.11 | 81.78 | 81.06 | 81.67 | 9,062,892 | +0.50(+0.61%) |
Dec 02, 2019 | 82.30 | 82.36 | 81.15 | 81.17 | 18,018,654 | -1.22(-1.48%) |
Nov 29, 2019 | 82.70 | 83.07 | 82.36 | 82.39 | 6,090,898 | -0.23(-0.28%) |
Nov 27, 2019 | 82.41 | 82.82 | 82.17 | 82.62 | 7,398,102 | +0.27(+0.32%) |
Nov 26, 2019 | 81.51 | 82.47 | 81.45 | 82.36 | 9,634,320 | +0.96(+1.18%) |
Nov 25, 2019 | 81.23 | 81.78 | 81.20 | 81.39 | 7,189,161 | +0.34(+0.41%) |
Nov 22, 2019 | 81.55 | 81.56 | 80.64 | 81.06 | 7,162,815 | -0.27(-0.33%) |
Nov 21, 2019 | 82.24 | 82.34 | 81.32 | 81.32 | 11,008,324 | -1.13(-1.37%) |
Nov 20, 2019 | 82.51 | 82.74 | 82.12 | 82.45 | 6,108,391 | -0.02(-0.02%) |
Nov 19, 2019 | 82.56 | 82.73 | 82.29 | 82.47 | 5,588,649 | +0.11(+0.13%) |
Nov 18, 2019 | 82.01 | 82.73 | 81.96 | 82.36 | 6,157,696 | +0.42(+0.52%) |
Nov 15, 2019 | 81.58 | 81.96 | 81.40 | 81.94 | 6,456,838 | +0.43(+0.53%) |
Nov 14, 2019 | 81.09 | 81.51 | 80.91 | 81.51 | 5,971,860 | +0.65(+0.80%) |
Nov 13, 2019 | 80.30 | 81.05 | 80.27 | 80.86 | 7,658,048 | +0.65(+0.82%) |
Nov 12, 2019 | 80.79 | 81.27 | 80.13 | 80.21 | 7,120,947 | -0.57(-0.70%) |
Nov 11, 2019 | 80.53 | 80.99 | 80.53 | 80.77 | 3,731,434 | +0.19(+0.23%) |
Nov 08, 2019 | 80.61 | 81.07 | 80.40 | 80.59 | 6,830,697 | -0.15(-0.19%) |
Nov 07, 2019 | 81.15 | 81.38 | 80.46 | 80.74 | 9,834,176 | -0.78(-0.95%) |
Nov 06, 2019 | 81.45 | 81.85 | 81.30 | 81.52 | 7,703,958 | +0.24(+0.29%) |
Nov 05, 2019 | 82.35 | 82.62 | 80.98 | 81.28 | 16,451,313 | -1.34(-1.63%) |
Nov 04, 2019 | 83.14 | 83.26 | 82.49 | 82.62 | 8,190,903 | -0.65(-0.77%) |
Nov 01, 2019 | 83.43 | 83.74 | 82.57 | 83.27 | 12,878,723 | -0.06(-0.07%) |
Oct 31, 2019 | 83.67 | 83.72 | 83.03 | 83.33 | 7,455,580 | -0.14(-0.17%) |
Oct 30, 2019 | 83.06 | 83.47 | 82.59 | 83.47 | 8,198,026 | +0.46(+0.55%) |
Oct 29, 2019 | 82.83 | 83.38 | 82.63 | 83.01 | 7,264,081 | +0.28(+0.34%) |
Oct 28, 2019 | 83.11 | 83.19 | 82.57 | 82.73 | 6,167,902 | -0.45(-0.54%) |
Oct 25, 2019 | 83.73 | 83.85 | 83.02 | 83.18 | 6,008,208 | -0.86(-1.02%) |
Oct 24, 2019 | 84.33 | 84.33 | 83.72 | 84.04 | 5,049,121 | -0.11(-0.13%) |
Oct 23, 2019 | 84.18 | 84.18 | 83.44 | 84.14 | 5,755,329 | +0.11(+0.14%) |
Oct 22, 2019 | 84.47 | 84.87 | 83.85 | 84.03 | 6,757,491 | -0.27(-0.33%) |
Oct 21, 2019 | 83.60 | 84.31 | 83.56 | 84.30 | 8,231,054 | +0.61(+0.73%) |
Oct 18, 2019 | 82.97 | 83.81 | 82.93 | 83.69 | 8,511,308 | +0.66(+0.80%) |
Oct 17, 2019 | 82.67 | 83.16 | 82.59 | 83.03 | 6,802,758 | +0.46(+0.56%) |
Oct 16, 2019 | 82.45 | 82.57 | 82.00 | 82.57 | 5,935,816 | +0.06(+0.07%) |
Oct 15, 2019 | 82.53 | 82.67 | 82.02 | 82.51 | 6,315,131 | +0.04(+0.05%) |
Oct 14, 2019 | 82.73 | 82.92 | 82.20 | 82.46 | 9,454,593 | +0.02(+0.02%) |
Oct 11, 2019 | 82.67 | 83.12 | 82.40 | 82.44 | 7,697,416 | -0.06(-0.08%) |
Oct 10, 2019 | 82.27 | 82.68 | 82.00 | 82.51 | 5,454,253 | +0.16(+0.19%) |
Oct 09, 2019 | 82.45 | 82.70 | 82.17 | 82.35 | 5,564,429 | +0.27(+0.32%) |
Oct 08, 2019 | 82.46 | 82.77 | 81.76 | 82.08 | 5,758,320 | -0.42(-0.51%) |
Oct 07, 2019 | 82.34 | 82.97 | 82.25 | 82.51 | 8,190,989 | -0.23(-0.28%) |
Oct 04, 2019 | 82.45 | 82.78 | 82.33 | 82.74 | 12,220,483 | +0.44(+0.54%) |
Oct 03, 2019 | 81.42 | 82.45 | 81.29 | 82.29 | 11,726,141 | +0.80(+0.98%) |
Oct 02, 2019 | 81.85 | 81.92 | 80.96 | 81.50 | 8,137,405 | -0.32(-0.39%) |
Oct 01, 2019 | 82.44 | 82.81 | 81.75 | 81.82 | 19,256,052 | -0.88(-1.06%) |
Sep 30, 2019 | 82.46 | 82.95 | 82.37 | 82.69 | 6,982,955 | +0.31(+0.38%) |
Sep 27, 2019 | 83.07 | 83.13 | 81.85 | 82.38 | 10,627,314 | -0.50(-0.61%) |
Sep 26, 2019 | 82.56 | 83.09 | 82.38 | 82.89 | 5,938,800 | +0.67(+0.82%) |
Sep 25, 2019 | 82.09 | 82.45 | 81.87 | 82.21 | 9,412,824 | +0.06(+0.08%) |
Sep 24, 2019 | 82.52 | 82.69 | 81.83 | 82.15 | 8,173,622 | -0.10(-0.12%) |
Sep 23, 2019 | 82.20 | 82.60 | 81.99 | 82.25 | 5,982,660 | +0.12(+0.15%) |
Sep 20, 2019 | 82.28 | 82.52 | 81.90 | 82.13 | 9,675,066 | -0.04(-0.04%) |
Sep 19, 2019 | 82.03 | 82.45 | 81.88 | 82.17 | 6,499,216 | +0.39(+0.48%) |
Sep 18, 2019 | 82.25 | 82.48 | 81.14 | 81.77 | 9,650,989 | -0.29(-0.35%) |
Sep 17, 2019 | 81.49 | 82.09 | 81.36 | 82.06 | 11,932,057 | +0.89(+1.09%) |
Sep 16, 2019 | 80.45 | 81.25 | 80.32 | 81.18 | 7,431,206 | +0.83(+1.03%) |
Sep 13, 2019 | 80.86 | 81.59 | 80.20 | 80.35 | 14,463,041 | -0.95(-1.17%) |
Sep 12, 2019 | 81.38 | 81.79 | 80.84 | 81.30 | 9,601,628 | +0.39(+0.49%) |
Sep 11, 2019 | 81.10 | 81.10 | 80.29 | 80.90 | 10,030,719 | +0.08(+0.10%) |
Sep 10, 2019 | 81.45 | 81.47 | 80.18 | 80.82 | 11,968,937 | -0.87(-1.06%) |
Sep 09, 2019 | 82.14 | 82.37 | 81.52 | 81.69 | 9,379,090 | -0.54(-0.65%) |
Sep 06, 2019 | 82.19 | 82.47 | 81.97 | 82.23 | 6,013,478 | +0.16(+0.19%) |
Sep 05, 2019 | 82.51 | 82.58 | 81.78 | 82.07 | 12,073,666 | -0.52(-0.63%) |
Sep 04, 2019 | 82.16 | 82.69 | 82.14 | 82.59 | 8,130,171 | +0.64(+0.78%) |
Sep 03, 2019 | 80.96 | 81.95 | 80.85 | 81.95 | 9,777,174 | +0.79(+0.97%) |
Aug 30, 2019 | 81.22 | 81.35 | 80.75 | 81.16 | 6,317,206 | +0.11(+0.13%) |
Aug 29, 2019 | 80.77 | 81.11 | 80.59 | 81.05 | 4,092,497 | +0.64(+0.80%) |
Aug 28, 2019 | 80.17 | 80.55 | 80.01 | 80.41 | 5,242,454 | +0.18(+0.23%) |
Aug 27, 2019 | 80.95 | 81.21 | 80.19 | 80.23 | 4,339,060 | -0.31(-0.38%) |
Aug 26, 2019 | 80.36 | 80.61 | 79.99 | 80.53 | 5,109,683 | +0.59(+0.74%) |
Aug 23, 2019 | 80.96 | 81.53 | 79.66 | 79.95 | 8,431,903 | -1.11(-1.38%) |
Aug 22, 2019 | 80.63 | 81.11 | 80.20 | 81.06 | 4,954,922 | +0.45(+0.56%) |
Aug 21, 2019 | 80.60 | 80.83 | 80.27 | 80.61 | 3,194,320 | +0.30(+0.37%) |
Aug 20, 2019 | 81.12 | 81.33 | 80.29 | 80.32 | 6,366,353 | -0.61(-0.75%) |
Aug 19, 2019 | 80.63 | 81.11 | 80.33 | 80.92 | 6,587,763 | +0.61(+0.75%) |
Aug 16, 2019 | 79.81 | 80.51 | 79.66 | 80.32 | 7,431,290 | +0.69(+0.87%) |
Aug 15, 2019 | 78.97 | 79.73 | 78.83 | 79.62 | 7,029,453 | +0.87(+1.10%) |
Aug 14, 2019 | 79.76 | 79.83 | 78.59 | 78.75 | 7,301,621 | -1.30(-1.62%) |
Aug 13, 2019 | 80.07 | 80.35 | 79.44 | 80.05 | 7,037,994 | +0.09(+0.11%) |
Aug 12, 2019 | 80.17 | 80.32 | 79.56 | 79.96 | 5,872,335 | -0.31(-0.38%) |
Aug 09, 2019 | 80.03 | 80.49 | 79.44 | 80.27 | 8,783,024 | -0.01(-0.01%) |
Aug 08, 2019 | 79.38 | 80.30 | 78.50 | 80.28 | 6,252,048 | +1.33(+1.68%) |
Aug 07, 2019 | 78.53 | 79.41 | 77.11 | 78.95 | 10,883,781 | +0.82(+1.04%) |
Aug 06, 2019 | 77.38 | 78.52 | 77.27 | 78.14 | 8,537,880 | +0.82(+1.06%) |
Aug 05, 2019 | 78.50 | 78.52 | 76.30 | 77.32 | 8,137,536 | -1.41(-1.79%) |
Aug 02, 2019 | 78.45 | 79.20 | 78.23 | 78.74 | 7,234,653 | +0.35(+0.45%) |
Aug 01, 2019 | 78.65 | 79.12 | 77.95 | 78.38 | 14,109,767 | -0.08(-0.10%) |
Jul 31, 2019 | 78.81 | 79.34 | 77.97 | 78.46 | 10,099,332 | -0.26(-0.33%) |
Jul 30, 2019 | 78.09 | 79.02 | 78.02 | 78.73 | 7,345,561 | +0.56(+0.72%) |
Jul 29, 2019 | 78.11 | 78.68 | 78.02 | 78.16 | 6,511,229 | +0.23(+0.29%) |
Jul 26, 2019 | 77.70 | 78.09 | 77.38 | 77.94 | 4,191,229 | +0.26(+0.34%) |
Jul 25, 2019 | 77.92 | 78.06 | 77.30 | 77.67 | 5,729,033 | -0.36(-0.46%) |
Jul 24, 2019 | 78.02 | 78.16 | 77.66 | 78.03 | 3,735,071 | +0.22(+0.28%) |
Jul 23, 2019 | 77.27 | 77.90 | 77.04 | 77.81 | 6,141,054 | +0.78(+1.01%) |
Jul 22, 2019 | 77.31 | 77.37 | 76.80 | 77.03 | 6,015,252 | -0.14(-0.18%) |
Jul 19, 2019 | 78.46 | 78.57 | 77.03 | 77.17 | 9,082,194 | -1.15(-1.47%) |
Jul 18, 2019 | 78.17 | 78.56 | 77.74 | 78.32 | 5,388,214 | +0.02(+0.02%) |
Jul 17, 2019 | 78.78 | 79.02 | 77.90 | 78.31 | 6,087,832 | -0.32(-0.40%) |
Jul 16, 2019 | 78.57 | 78.91 | 78.34 | 78.62 | 6,092,561 | -0.18(-0.23%) |
Jul 15, 2019 | 78.96 | 79.31 | 78.68 | 78.81 | 4,719,766 | +0.00(+0.00%) |
Jul 12, 2019 | 79.02 | 79.11 | 78.52 | 78.81 | 3,925,098 | -0.14(-0.18%) |
Jul 11, 2019 | 79.74 | 79.86 | 78.64 | 78.95 | 8,795,674 | -0.90(-1.12%) |
Jul 10, 2019 | 79.81 | 80.07 | 79.38 | 79.84 | 7,874,230 | +0.42(+0.53%) |
Jul 09, 2019 | 79.02 | 79.56 | 78.82 | 79.42 | 4,667,073 | +0.39(+0.49%) |
Jul 08, 2019 | 78.77 | 79.29 | 78.68 | 79.03 | 5,808,198 | +0.25(+0.32%) |
Jul 05, 2019 | 78.38 | 79.11 | 77.69 | 78.78 | 8,911,533 | -0.36(-0.45%) |
Jul 03, 2019 | 78.30 | 79.20 | 78.29 | 79.14 | 7,857,829 | +1.04(+1.33%) |
Jul 02, 2019 | 77.16 | 78.17 | 77.03 | 78.10 | 11,066,437 | +1.20(+1.56%) |
Jul 01, 2019 | 77.46 | 77.46 | 76.08 | 76.90 | 13,537,707 | +0.26(+0.34%) |
Jun 28, 2019 | 76.80 | 77.44 | 76.64 | 76.64 | 11,991,526 | -0.04(-0.06%) |
Jun 27, 2019 | 76.25 | 76.78 | 76.20 | 76.68 | 8,106,268 | +0.88(+1.16%) |
Jun 26, 2019 | 77.26 | 77.40 | 75.65 | 75.80 | 12,965,919 | -1.46(-1.89%) |
Jun 25, 2019 | 78.41 | 78.62 | 77.25 | 77.26 | 9,074,474 | -1.00(-1.28%) |
Jun 24, 2019 | 79.14 | 79.15 | 78.21 | 78.26 | 8,245,053 | -0.49(-0.62%) |
Jun 21, 2019 | 79.42 | 79.48 | 78.45 | 78.75 | 13,068,698 | -1.01(-1.27%) |
Jun 20, 2019 | 79.78 | 79.97 | 79.56 | 79.76 | 7,452,798 | +0.35(+0.44%) |
Jun 19, 2019 | 78.80 | 79.57 | 78.42 | 79.41 | 6,784,871 | +0.49(+0.62%) |
Jun 18, 2019 | 79.38 | 79.76 | 78.54 | 78.92 | 9,452,770 | -0.14(-0.18%) |
Jun 17, 2019 | 78.39 | 79.10 | 78.29 | 79.06 | 9,309,262 | +0.84(+1.07%) |
Jun 14, 2019 | 78.08 | 78.55 | 77.94 | 78.22 | 5,519,917 | +0.13(+0.17%) |
Jun 13, 2019 | 77.96 | 78.09 | 77.66 | 78.09 | 5,606,833 | +0.29(+0.37%) |
Jun 12, 2019 | 77.59 | 78.07 | 77.52 | 77.80 | 5,874,665 | +0.25(+0.33%) |
Jun 11, 2019 | 77.57 | 77.80 | 77.02 | 77.55 | 4,644,614 | +0.13(+0.17%) |
Jun 10, 2019 | 77.63 | 77.88 | 77.10 | 77.42 | 5,407,694 | -0.24(-0.30%) |
Jun 07, 2019 | 77.86 | 78.08 | 77.53 | 77.66 | 5,505,452 | +0.24(+0.30%) |
Jun 06, 2019 | 77.39 | 77.52 | 76.82 | 77.42 | 7,464,291 | +0.11(+0.15%) |
Jun 05, 2019 | 76.11 | 77.31 | 75.90 | 77.31 | 13,457,797 | +1.59(+2.09%) |
Jun 04, 2019 | 75.96 | 76.00 | 74.98 | 75.72 | 8,406,275 | -0.24(-0.32%) |
Jun 03, 2019 | 75.91 | 76.12 | 75.40 | 75.97 | 8,109,288 | +0.30(+0.39%) |
May 31, 2019 | 75.05 | 76.11 | 74.85 | 75.67 | 8,052,224 | +0.31(+0.42%) |
May 30, 2019 | 75.09 | 75.63 | 75.00 | 75.36 | 7,841,921 | +0.30(+0.41%) |
May 29, 2019 | 75.83 | 76.39 | 74.73 | 75.05 | 8,835,082 | -0.91(-1.19%) |
May 28, 2019 | 77.02 | 77.19 | 75.92 | 75.96 | 7,295,998 | -0.81(-1.06%) |
May 24, 2019 | 76.87 | 77.14 | 76.67 | 76.77 | 3,990,867 | +0.25(+0.33%) |
May 23, 2019 | 76.05 | 76.59 | 75.94 | 76.51 | 6,154,485 | +0.10(+0.14%) |
May 22, 2019 | 76.12 | 76.42 | 76.01 | 76.41 | 4,356,996 | +0.27(+0.35%) |
May 21, 2019 | 75.66 | 76.31 | 75.66 | 76.14 | 5,301,995 | +0.64(+0.84%) |
May 20, 2019 | 76.27 | 76.50 | 75.20 | 75.50 | 7,698,972 | -1.13(-1.48%) |
May 17, 2019 | 76.51 | 76.80 | 76.25 | 76.64 | 5,069,778 | -0.22(-0.28%) |
May 16, 2019 | 76.32 | 77.11 | 76.24 | 76.85 | 6,829,957 | +0.45(+0.59%) |
May 15, 2019 | 75.86 | 76.62 | 75.62 | 76.40 | 6,006,462 | +0.50(+0.65%) |
May 14, 2019 | 75.78 | 76.17 | 75.63 | 75.90 | 4,126,279 | +0.31(+0.41%) |
May 13, 2019 | 75.09 | 75.75 | 75.02 | 75.59 | 6,402,840 | -0.09(-0.12%) |
May 10, 2019 | 74.79 | 75.90 | 74.70 | 75.68 | 5,759,854 | +0.79(+1.06%) |
May 09, 2019 | 74.58 | 75.03 | 74.04 | 74.89 | 7,881,832 | +0.17(+0.23%) |
May 08, 2019 | 74.86 | 75.42 | 74.67 | 74.71 | 6,780,926 | -0.01(-0.01%) |
May 07, 2019 | 75.88 | 75.97 | 74.28 | 74.72 | 10,026,776 | -1.38(-1.82%) |
May 06, 2019 | 75.95 | 76.33 | 75.63 | 76.10 | 5,995,713 | -0.25(-0.33%) |
May 03, 2019 | 75.97 | 76.44 | 75.77 | 76.36 | 5,926,432 | +0.60(+0.79%) |
May 02, 2019 | 75.58 | 76.50 | 75.58 | 75.76 | 8,704,205 | +0.03(+0.03%) |
May 01, 2019 | 75.80 | 76.58 | 75.63 | 75.73 | 14,880,323 | -0.05(-0.07%) |
Apr 30, 2019 | 74.93 | 75.84 | 74.58 | 75.78 | 7,343,810 | +0.85(+1.14%) |
Apr 29, 2019 | 75.56 | 75.86 | 74.88 | 74.93 | 6,774,100 | -0.72(-0.96%) |
Apr 26, 2019 | 75.35 | 75.78 | 75.14 | 75.65 | 5,844,693 | +0.57(+0.75%) |
Apr 25, 2019 | 75.11 | 75.36 | 74.61 | 75.09 | 5,748,548 | -0.15(-0.20%) |
Apr 24, 2019 | 74.95 | 75.56 | 74.83 | 75.23 | 6,962,734 | +0.49(+0.65%) |
Apr 23, 2019 | 74.04 | 74.92 | 73.86 | 74.75 | 7,997,393 | +0.88(+1.19%) |
Apr 22, 2019 | 74.42 | 74.63 | 73.22 | 73.87 | 10,355,176 | -0.73(-0.98%) |
Apr 18, 2019 | 74.34 | 74.79 | 73.87 | 74.60 | 5,975,912 | +0.51(+0.68%) |
Apr 17, 2019 | 75.01 | 75.10 | 73.87 | 74.09 | 12,798,512 | -0.68(-0.91%) |
Apr 16, 2019 | 76.38 | 76.47 | 74.47 | 74.77 | 15,173,182 | -1.64(-2.14%) |
Apr 15, 2019 | 76.84 | 76.85 | 76.22 | 76.41 | 6,556,975 | -0.39(-0.51%) |
Apr 12, 2019 | 76.35 | 76.82 | 75.84 | 76.80 | 5,177,577 | +0.40(+0.52%) |
Apr 11, 2019 | 76.42 | 76.80 | 76.10 | 76.40 | 9,605,845 | -0.08(-0.10%) |
Apr 10, 2019 | 76.04 | 76.51 | 75.91 | 76.48 | 8,845,846 | +0.69(+0.91%) |
Apr 09, 2019 | 76.18 | 76.36 | 75.69 | 75.79 | 7,190,877 | -0.37(-0.48%) |
Apr 08, 2019 | 76.51 | 76.60 | 75.99 | 76.16 | 8,088,584 | -0.45(-0.59%) |
Apr 05, 2019 | 76.17 | 76.65 | 75.98 | 76.61 | 8,677,207 | +0.52(+0.69%) |
Apr 04, 2019 | 76.27 | 76.37 | 75.74 | 76.09 | 5,034,266 | -0.11(-0.15%) |
Apr 03, 2019 | 76.21 | 76.51 | 75.71 | 76.20 | 7,672,619 | -0.08(-0.10%) |
Apr 02, 2019 | 76.00 | 76.38 | 75.25 | 76.28 | 12,159,493 | +0.49(+0.64%) |