Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 65.84 | 66.27 | 64.92 | 66.05 | 9,915,863 | -0.77(-1.16%) |
Apr 29, 2020 | 67.26 | 67.74 | 66.55 | 66.82 | 8,419,548 | +0.99(+1.50%) |
Apr 28, 2020 | 66.55 | 67.52 | 65.78 | 65.84 | 9,423,179 | +0.54(+0.82%) |
Apr 27, 2020 | 63.71 | 65.53 | 63.57 | 65.30 | 8,837,306 | +2.16(+3.42%) |
Apr 24, 2020 | 63.33 | 63.46 | 62.37 | 63.14 | 7,396,287 | +0.27(+0.43%) |
Apr 23, 2020 | 63.59 | 64.13 | 62.65 | 62.87 | 8,813,211 | -0.53(-0.84%) |
Apr 22, 2020 | 63.41 | 63.93 | 62.88 | 63.40 | 7,471,557 | +0.95(+1.53%) |
Apr 21, 2020 | 61.93 | 62.96 | 61.61 | 62.44 | 9,933,056 | -1.15(-1.82%) |
Apr 20, 2020 | 64.69 | 65.05 | 63.58 | 63.60 | 7,640,648 | -2.46(-3.72%) |
Apr 17, 2020 | 65.89 | 66.40 | 65.15 | 66.05 | 9,901,777 | +2.02(+3.16%) |
Apr 16, 2020 | 64.89 | 65.27 | 63.60 | 64.03 | 7,202,383 | -0.74(-1.14%) |
Apr 15, 2020 | 65.36 | 66.10 | 64.07 | 64.77 | 9,872,854 | -2.67(-3.96%) |
Apr 14, 2020 | 66.90 | 68.15 | 66.90 | 67.44 | 10,832,367 | +1.84(+2.80%) |
Apr 13, 2020 | 68.05 | 68.22 | 65.15 | 65.60 | 11,681,663 | -2.88(-4.21%) |
Apr 09, 2020 | 65.94 | 69.42 | 65.94 | 68.48 | 15,948,414 | +3.64(+5.61%) |
Apr 08, 2020 | 61.62 | 65.23 | 60.84 | 64.85 | 11,092,026 | +4.14(+6.82%) |
Apr 07, 2020 | 62.48 | 63.66 | 60.68 | 60.71 | 8,843,788 | +0.56(+0.92%) |
Apr 06, 2020 | 57.98 | 60.47 | 57.98 | 60.15 | 9,657,792 | +4.15(+7.41%) |
Apr 03, 2020 | 56.40 | 57.17 | 54.91 | 56.00 | 10,355,540 | -0.82(-1.45%) |
Apr 02, 2020 | 55.82 | 58.01 | 55.69 | 56.83 | 12,578,994 | +0.19(+0.34%) |
Apr 01, 2020 | 57.72 | 57.97 | 55.45 | 56.64 | 14,028,586 | -3.98(-6.57%) |
Mar 31, 2020 | 61.67 | 61.81 | 58.97 | 60.62 | 19,376,918 | -1.50(-2.42%) |
Mar 30, 2020 | 61.41 | 62.34 | 59.40 | 62.12 | 14,696,383 | +1.33(+2.18%) |
Mar 27, 2020 | 58.83 | 62.34 | 58.49 | 60.79 | 13,275,961 | +0.06(+0.10%) |
Mar 26, 2020 | 57.26 | 60.97 | 56.91 | 60.73 | 16,691,530 | +4.00(+7.05%) |
Mar 25, 2020 | 54.06 | 59.68 | 53.66 | 56.73 | 17,525,128 | +2.90(+5.38%) |
Mar 24, 2020 | 51.73 | 54.03 | 51.01 | 53.83 | 16,594,725 | +4.44(+9.00%) |
Mar 23, 2020 | 51.54 | 51.64 | 48.24 | 49.39 | 17,927,866 | -2.40(-4.64%) |
Mar 20, 2020 | 55.15 | 56.58 | 51.51 | 51.79 | 21,706,408 | -2.72(-4.98%) |
Mar 19, 2020 | 53.56 | 55.76 | 52.07 | 54.51 | 15,081,799 | +0.19(+0.35%) |
Mar 18, 2020 | 56.45 | 58.53 | 52.51 | 54.32 | 18,106,316 | -5.71(-9.51%) |
Mar 17, 2020 | 57.83 | 61.18 | 55.92 | 60.03 | 10,486,636 | +1.97(+3.39%) |
Mar 16, 2020 | 62.38 | 64.53 | 56.62 | 58.06 | 13,131,905 | -10.92(-15.83%) |
Mar 13, 2020 | 67.11 | 69.05 | 63.37 | 68.98 | 12,638,757 | +5.54(+8.73%) |
Mar 12, 2020 | 65.87 | 68.15 | 63.01 | 63.44 | 19,303,508 | -7.15(-10.13%) |
Mar 11, 2020 | 73.46 | 73.46 | 69.89 | 70.59 | 18,993,416 | -4.51(-6.01%) |
Mar 10, 2020 | 73.81 | 75.17 | 71.02 | 75.10 | 13,576,242 | +3.04(+4.22%) |
Mar 09, 2020 | 74.49 | 74.51 | 71.96 | 72.06 | 16,277,985 | -6.02(-7.71%) |
Mar 06, 2020 | 77.71 | 78.37 | 75.60 | 78.08 | 11,964,095 | +0.97(+1.26%) |
Mar 05, 2020 | 79.84 | 80.46 | 77.11 | 77.11 | 11,384,480 | -4.08(-5.03%) |
Mar 04, 2020 | 79.45 | 81.29 | 79.34 | 81.19 | 12,353,699 | +2.95(+3.78%) |
Mar 03, 2020 | 78.52 | 80.35 | 77.59 | 78.23 | 17,017,390 | -0.18(-0.23%) |
Mar 02, 2020 | 75.48 | 78.42 | 75.06 | 78.41 | 16,547,797 | +3.21(+4.27%) |
Feb 28, 2020 | 75.35 | 75.95 | 72.90 | 75.20 | 26,095,678 | -1.86(-2.41%) |
Feb 27, 2020 | 80.17 | 80.34 | 77.06 | 77.06 | 13,778,765 | -4.33(-5.32%) |
Feb 26, 2020 | 82.45 | 83.07 | 81.35 | 81.39 | 10,924,224 | -0.89(-1.08%) |
Feb 25, 2020 | 84.77 | 84.93 | 82.06 | 82.28 | 8,568,837 | -2.29(-2.71%) |
Feb 24, 2020 | 84.73 | 85.36 | 84.18 | 84.57 | 6,054,111 | -1.17(-1.37%) |
Feb 21, 2020 | 85.48 | 85.87 | 85.28 | 85.74 | 4,262,746 | +0.25(+0.29%) |
Feb 20, 2020 | 84.53 | 85.54 | 84.27 | 85.49 | 6,452,535 | +1.01(+1.19%) |
Feb 19, 2020 | 85.68 | 85.68 | 84.48 | 84.49 | 5,127,183 | -1.15(-1.35%) |
Feb 18, 2020 | 85.79 | 85.85 | 85.15 | 85.64 | 4,861,998 | -0.09(-0.11%) |
Feb 14, 2020 | 85.05 | 85.75 | 84.94 | 85.73 | 3,489,348 | +0.88(+1.04%) |
Feb 13, 2020 | 84.33 | 85.02 | 84.18 | 84.86 | 4,277,487 | +0.51(+0.60%) |
Feb 12, 2020 | 83.99 | 84.61 | 83.64 | 84.35 | 7,313,809 | +0.50(+0.60%) |
Feb 11, 2020 | 83.50 | 84.35 | 83.50 | 83.85 | 6,226,893 | +0.63(+0.76%) |
Feb 10, 2020 | 82.63 | 83.24 | 82.53 | 83.22 | 5,173,638 | +0.92(+1.12%) |
Feb 07, 2020 | 82.43 | 82.52 | 82.08 | 82.30 | 3,688,388 | -0.02(-0.02%) |
Feb 06, 2020 | 82.28 | 82.56 | 82.16 | 82.32 | 3,864,078 | +0.28(+0.34%) |
Feb 05, 2020 | 82.14 | 82.35 | 81.85 | 82.04 | 5,125,472 | +0.05(+0.06%) |
Feb 04, 2020 | 81.45 | 82.32 | 81.22 | 81.99 | 5,134,016 | +0.84(+1.03%) |
Feb 03, 2020 | 80.84 | 81.76 | 80.82 | 81.15 | 8,721,023 | +0.27(+0.33%) |
Jan 31, 2020 | 81.81 | 81.89 | 80.66 | 80.89 | 7,398,259 | -1.00(-1.22%) |
Jan 30, 2020 | 81.61 | 82.06 | 81.46 | 81.89 | 4,810,450 | +0.06(+0.07%) |
Jan 29, 2020 | 82.38 | 82.48 | 81.75 | 81.83 | 4,395,946 | -0.30(-0.37%) |
Jan 28, 2020 | 81.94 | 82.38 | 81.78 | 82.13 | 3,490,221 | +0.33(+0.40%) |
Jan 27, 2020 | 81.77 | 82.07 | 81.58 | 81.80 | 3,538,400 | -0.40(-0.48%) |
Jan 24, 2020 | 81.95 | 82.70 | 81.95 | 82.20 | 4,085,306 | -0.28(-0.34%) |
Jan 23, 2020 | 81.89 | 82.51 | 81.54 | 82.48 | 5,603,106 | +0.69(+0.84%) |
Jan 22, 2020 | 82.54 | 82.80 | 81.65 | 81.79 | 5,834,545 | -0.55(-0.67%) |
Jan 21, 2020 | 81.67 | 82.40 | 81.45 | 82.34 | 4,897,468 | +0.78(+0.95%) |
Jan 17, 2020 | 81.45 | 81.83 | 81.39 | 81.57 | 4,158,814 | +0.08(+0.10%) |
Jan 16, 2020 | 80.97 | 81.49 | 80.83 | 81.49 | 5,140,576 | +0.65(+0.80%) |
Jan 15, 2020 | 80.35 | 81.02 | 80.32 | 80.84 | 5,192,613 | +0.72(+0.90%) |
Jan 14, 2020 | 80.34 | 80.39 | 79.68 | 80.12 | 4,785,156 | -0.30(-0.37%) |
Jan 13, 2020 | 79.54 | 80.43 | 79.52 | 80.42 | 6,447,946 | +0.96(+1.20%) |
Jan 10, 2020 | 79.03 | 79.56 | 78.82 | 79.47 | 6,780,238 | +0.60(+0.76%) |
Jan 09, 2020 | 78.89 | 79.11 | 78.67 | 78.86 | 4,893,340 | -0.04(-0.05%) |
Jan 08, 2020 | 78.70 | 79.06 | 78.41 | 78.91 | 7,857,169 | +0.24(+0.31%) |
Jan 07, 2020 | 79.38 | 79.38 | 78.23 | 78.66 | 7,581,979 | -0.89(-1.11%) |
Jan 06, 2020 | 79.37 | 79.84 | 79.11 | 79.55 | 5,677,368 | +0.09(+0.12%) |
Jan 03, 2020 | 78.57 | 79.62 | 78.39 | 79.46 | 5,824,871 | +0.49(+0.62%) |
Jan 02, 2020 | 80.25 | 80.29 | 78.45 | 78.97 | 5,930,058 | -0.94(-1.17%) |
Dec 31, 2019 | 79.30 | 79.94 | 79.22 | 79.90 | 5,399,386 | +0.57(+0.72%) |
Dec 30, 2019 | 79.13 | 79.41 | 78.90 | 79.34 | 4,025,501 | +0.08(+0.10%) |
Dec 27, 2019 | 79.19 | 79.38 | 78.97 | 79.26 | 4,872,523 | +0.25(+0.32%) |
Dec 26, 2019 | 78.72 | 79.03 | 78.61 | 79.01 | 2,605,709 | +0.34(+0.44%) |
Dec 24, 2019 | 78.65 | 78.80 | 78.36 | 78.66 | 2,278,272 | +0.21(+0.26%) |
Dec 23, 2019 | 79.27 | 79.27 | 78.37 | 78.46 | 6,234,945 | -0.40(-0.50%) |
Dec 20, 2019 | 78.64 | 79.20 | 78.58 | 78.85 | 11,048,907 | +0.43(+0.55%) |
Dec 19, 2019 | 77.70 | 78.47 | 77.61 | 78.42 | 7,103,845 | +0.69(+0.89%) |
Dec 18, 2019 | 76.83 | 77.95 | 76.83 | 77.73 | 7,363,227 | +0.94(+1.22%) |
Dec 17, 2019 | 77.77 | 77.80 | 76.67 | 76.80 | 11,326,246 | -0.73(-0.95%) |
Dec 16, 2019 | 77.20 | 77.70 | 76.66 | 77.53 | 6,085,909 | +0.55(+0.72%) |
Dec 13, 2019 | 76.99 | 77.36 | 76.41 | 76.98 | 7,998,067 | +0.02(+0.02%) |
Dec 12, 2019 | 78.03 | 78.31 | 76.85 | 76.96 | 9,301,885 | -1.06(-1.35%) |
Dec 11, 2019 | 78.88 | 78.90 | 77.78 | 78.02 | 6,000,250 | -0.80(-1.02%) |
Dec 10, 2019 | 79.30 | 79.47 | 78.64 | 78.82 | 6,135,118 | -0.46(-0.58%) |
Dec 09, 2019 | 79.24 | 79.42 | 78.90 | 79.28 | 4,649,047 | +0.15(+0.19%) |
Dec 06, 2019 | 78.94 | 79.55 | 78.94 | 79.12 | 5,265,299 | +0.16(+0.21%) |
Dec 05, 2019 | 78.90 | 79.00 | 78.51 | 78.96 | 5,688,938 | +0.04(+0.05%) |
Dec 04, 2019 | 78.44 | 79.21 | 78.36 | 78.92 | 4,847,261 | +0.32(+0.41%) |
Dec 03, 2019 | 78.06 | 78.70 | 77.99 | 78.60 | 5,591,194 | +0.50(+0.64%) |
Dec 02, 2019 | 78.98 | 79.25 | 78.05 | 78.09 | 11,069,347 | -1.20(-1.51%) |
Nov 29, 2019 | 79.66 | 79.96 | 79.26 | 79.30 | 4,144,398 | -0.37(-0.46%) |
Nov 27, 2019 | 79.29 | 79.70 | 79.05 | 79.66 | 4,837,596 | +0.37(+0.47%) |
Nov 26, 2019 | 78.42 | 79.33 | 78.34 | 79.29 | 5,702,537 | +1.04(+1.33%) |
Nov 25, 2019 | 78.16 | 78.70 | 78.16 | 78.25 | 6,084,080 | +0.25(+0.32%) |
Nov 22, 2019 | 78.43 | 78.49 | 77.57 | 78.00 | 6,128,686 | -0.29(-0.37%) |
Nov 21, 2019 | 79.19 | 79.24 | 78.26 | 78.29 | 5,872,908 | -1.12(-1.41%) |
Nov 20, 2019 | 79.51 | 79.64 | 79.06 | 79.41 | 7,060,662 | -0.04(-0.05%) |
Nov 19, 2019 | 79.53 | 79.68 | 79.24 | 79.45 | 4,778,639 | +0.14(+0.17%) |
Nov 18, 2019 | 79.04 | 79.66 | 78.99 | 79.31 | 4,232,416 | +0.38(+0.49%) |
Nov 15, 2019 | 78.63 | 78.95 | 78.42 | 78.93 | 3,309,650 | +0.43(+0.54%) |
Nov 14, 2019 | 78.04 | 78.52 | 77.96 | 78.50 | 6,732,680 | +0.60(+0.78%) |
Nov 13, 2019 | 77.28 | 78.03 | 77.23 | 77.90 | 5,109,737 | +0.71(+0.92%) |
Nov 12, 2019 | 77.80 | 78.28 | 77.12 | 77.19 | 6,692,018 | -0.59(-0.76%) |
Nov 11, 2019 | 77.62 | 78.03 | 77.53 | 77.78 | 4,140,979 | +0.17(+0.22%) |
Nov 08, 2019 | 77.71 | 78.12 | 77.45 | 77.61 | 8,616,969 | -0.19(-0.24%) |
Nov 07, 2019 | 78.37 | 78.45 | 77.51 | 77.80 | 5,819,583 | -0.78(-1.00%) |
Nov 06, 2019 | 78.57 | 78.95 | 78.40 | 78.58 | 5,282,765 | +0.17(+0.22%) |
Nov 05, 2019 | 79.53 | 79.53 | 78.10 | 78.41 | 10,729,848 | -1.35(-1.70%) |
Nov 04, 2019 | 80.30 | 80.33 | 79.59 | 79.76 | 4,561,544 | -0.56(-0.70%) |
Nov 01, 2019 | 80.44 | 80.76 | 79.62 | 80.33 | 7,808,746 | -0.02(-0.02%) |
Oct 31, 2019 | 80.66 | 80.73 | 80.04 | 80.34 | 5,544,121 | -0.14(-0.18%) |
Oct 30, 2019 | 80.10 | 80.54 | 79.64 | 80.49 | 4,552,508 | +0.29(+0.36%) |
Oct 29, 2019 | 79.85 | 80.42 | 79.75 | 80.20 | 6,469,831 | +0.49(+0.61%) |
Oct 28, 2019 | 80.20 | 80.20 | 79.61 | 79.71 | 5,748,777 | -0.49(-0.61%) |
Oct 25, 2019 | 80.84 | 80.93 | 80.04 | 80.20 | 4,912,127 | -0.69(-0.85%) |
Oct 24, 2019 | 81.25 | 81.25 | 80.70 | 80.89 | 3,695,828 | -0.20(-0.25%) |
Oct 23, 2019 | 81.03 | 81.17 | 80.45 | 81.09 | 3,545,012 | +0.18(+0.22%) |
Oct 22, 2019 | 81.33 | 81.36 | 80.76 | 80.91 | 3,103,600 | -0.24(-0.29%) |
Oct 21, 2019 | 80.64 | 81.19 | 80.44 | 81.15 | 3,042,876 | +0.61(+0.76%) |
Oct 18, 2019 | 79.86 | 80.65 | 79.82 | 80.54 | 2,925,023 | +0.61(+0.77%) |
Oct 17, 2019 | 79.57 | 80.05 | 79.45 | 79.93 | 3,783,318 | +0.52(+0.65%) |
Oct 16, 2019 | 79.35 | 79.42 | 78.91 | 79.41 | 4,015,857 | +0.01(+0.01%) |
Oct 15, 2019 | 79.36 | 79.48 | 78.86 | 79.40 | 3,777,598 | +0.10(+0.13%) |
Oct 14, 2019 | 79.35 | 79.48 | 79.00 | 79.30 | 2,203,927 | +0.03(+0.04%) |
Oct 11, 2019 | 79.58 | 79.90 | 79.22 | 79.26 | 3,965,758 | -0.03(-0.04%) |
Oct 10, 2019 | 79.13 | 79.45 | 78.85 | 79.30 | 4,366,395 | +0.13(+0.16%) |
Oct 09, 2019 | 79.20 | 79.81 | 79.06 | 79.17 | 4,890,454 | +0.15(+0.19%) |
Oct 08, 2019 | 79.34 | 79.66 | 78.63 | 79.01 | 3,648,075 | -0.42(-0.53%) |
Oct 07, 2019 | 79.24 | 79.82 | 79.11 | 79.43 | 4,305,062 | -0.17(-0.21%) |
Oct 04, 2019 | 79.28 | 79.64 | 79.21 | 79.60 | 2,569,738 | +0.48(+0.60%) |
Oct 03, 2019 | 78.32 | 79.34 | 78.17 | 79.12 | 7,892,694 | +0.76(+0.97%) |
Oct 02, 2019 | 78.71 | 78.77 | 77.86 | 78.37 | 3,972,551 | -0.33(-0.42%) |
Oct 01, 2019 | 79.41 | 79.64 | 78.57 | 78.70 | 6,166,579 | -0.75(-0.94%) |
Sep 30, 2019 | 79.40 | 79.85 | 79.33 | 79.45 | 3,856,178 | +0.14(+0.17%) |
Sep 27, 2019 | 79.93 | 80.01 | 78.76 | 79.31 | 4,801,211 | -0.44(-0.56%) |
Sep 26, 2019 | 79.33 | 79.94 | 79.24 | 79.76 | 3,503,419 | +0.66(+0.84%) |
Sep 25, 2019 | 78.94 | 79.28 | 78.73 | 79.09 | 8,320,779 | +0.15(+0.19%) |
Sep 24, 2019 | 79.33 | 79.51 | 78.67 | 78.94 | 4,349,380 | -0.18(-0.22%) |
Sep 23, 2019 | 78.83 | 79.45 | 78.80 | 79.11 | 4,159,507 | +0.13(+0.16%) |
Sep 20, 2019 | 79.16 | 79.40 | 78.76 | 78.99 | 8,168,395 | +0.00(+0.00%) |
Sep 19, 2019 | 78.88 | 79.32 | 78.79 | 78.99 | 3,422,509 | +0.28(+0.35%) |
Sep 18, 2019 | 79.43 | 79.43 | 78.05 | 78.71 | 6,690,567 | -0.27(-0.34%) |
Sep 17, 2019 | 78.48 | 79.01 | 78.28 | 78.98 | 4,377,820 | +0.85(+1.08%) |
Sep 16, 2019 | 77.59 | 78.26 | 77.33 | 78.13 | 5,546,871 | +0.68(+0.87%) |
Sep 13, 2019 | 78.20 | 78.60 | 77.22 | 77.46 | 7,228,049 | -0.84(-1.07%) |
Sep 12, 2019 | 78.48 | 78.75 | 77.84 | 78.29 | 4,124,513 | +0.41(+0.53%) |
Sep 11, 2019 | 77.69 | 78.01 | 77.27 | 77.88 | 4,699,952 | +0.08(+0.11%) |
Sep 10, 2019 | 78.32 | 78.34 | 77.12 | 77.79 | 6,364,461 | -0.81(-1.03%) |
Sep 09, 2019 | 78.99 | 78.99 | 78.39 | 78.61 | 4,462,811 | -0.38(-0.48%) |
Sep 06, 2019 | 79.04 | 79.27 | 78.79 | 78.99 | 3,533,513 | +0.18(+0.23%) |
Sep 05, 2019 | 79.46 | 79.46 | 78.66 | 78.81 | 7,147,887 | -0.57(-0.72%) |
Sep 04, 2019 | 79.11 | 79.51 | 78.98 | 79.38 | 5,628,282 | +0.66(+0.84%) |
Sep 03, 2019 | 77.93 | 78.81 | 77.76 | 78.72 | 7,013,856 | +0.78(+1.00%) |
Aug 30, 2019 | 78.11 | 78.19 | 77.60 | 77.95 | 6,720,371 | +0.06(+0.08%) |
Aug 29, 2019 | 77.63 | 77.97 | 77.46 | 77.89 | 3,180,372 | +0.60(+0.78%) |
Aug 28, 2019 | 77.03 | 77.41 | 76.84 | 77.29 | 4,143,389 | +0.25(+0.33%) |
Aug 27, 2019 | 77.68 | 77.87 | 76.97 | 77.03 | 3,849,166 | -0.22(-0.28%) |
Aug 26, 2019 | 77.08 | 77.32 | 76.72 | 77.25 | 3,238,839 | +0.59(+0.77%) |
Aug 23, 2019 | 77.68 | 78.22 | 76.41 | 76.66 | 6,834,424 | -1.09(-1.40%) |
Aug 22, 2019 | 77.39 | 77.81 | 76.96 | 77.75 | 3,061,139 | +0.36(+0.46%) |
Aug 21, 2019 | 77.29 | 77.55 | 76.98 | 77.40 | 3,241,029 | +0.32(+0.42%) |
Aug 20, 2019 | 77.88 | 77.94 | 77.02 | 77.08 | 3,024,421 | -0.55(-0.71%) |
Aug 19, 2019 | 77.40 | 77.80 | 77.06 | 77.63 | 3,880,594 | +0.56(+0.72%) |
Aug 16, 2019 | 76.46 | 77.21 | 76.28 | 77.07 | 4,675,226 | +0.79(+1.03%) |
Aug 15, 2019 | 75.64 | 76.44 | 75.55 | 76.28 | 5,422,316 | +0.75(+1.00%) |
Aug 14, 2019 | 76.36 | 76.48 | 75.35 | 75.53 | 5,495,635 | -1.17(-1.52%) |
Aug 13, 2019 | 76.54 | 76.93 | 76.08 | 76.70 | 5,372,461 | +0.11(+0.14%) |
Aug 12, 2019 | 76.70 | 76.90 | 76.19 | 76.59 | 3,323,246 | -0.20(-0.26%) |
Aug 09, 2019 | 76.75 | 77.04 | 76.07 | 76.79 | 3,909,982 | -0.09(-0.12%) |
Aug 08, 2019 | 75.72 | 76.88 | 75.21 | 76.88 | 6,822,767 | +1.33(+1.76%) |
Aug 07, 2019 | 74.55 | 76.06 | 73.84 | 75.55 | 10,262,977 | +0.73(+0.97%) |
Aug 06, 2019 | 74.18 | 75.24 | 73.99 | 74.83 | 9,215,242 | +0.82(+1.11%) |
Aug 05, 2019 | 75.31 | 75.35 | 73.07 | 74.01 | 8,092,246 | -1.49(-1.97%) |
Aug 02, 2019 | 75.07 | 75.89 | 74.95 | 75.50 | 5,671,770 | +0.36(+0.48%) |
Aug 01, 2019 | 75.23 | 75.83 | 74.68 | 75.13 | 9,904,284 | +0.00(+0.00%) |
Jul 31, 2019 | 75.51 | 76.05 | 74.70 | 75.13 | 7,075,326 | -0.30(-0.39%) |
Jul 30, 2019 | 74.78 | 75.70 | 74.76 | 75.43 | 4,518,304 | +0.60(+0.80%) |
Jul 29, 2019 | 74.75 | 75.34 | 74.70 | 74.83 | 5,795,434 | +0.20(+0.27%) |
Jul 26, 2019 | 74.39 | 74.75 | 74.06 | 74.62 | 3,681,758 | +0.34(+0.46%) |
Jul 25, 2019 | 74.70 | 74.75 | 74.02 | 74.29 | 6,660,148 | -0.44(-0.59%) |
Jul 24, 2019 | 74.76 | 74.80 | 74.29 | 74.73 | 3,485,599 | +0.06(+0.08%) |
Jul 23, 2019 | 74.01 | 74.67 | 73.78 | 74.67 | 5,016,379 | +0.84(+1.13%) |
Jul 22, 2019 | 73.98 | 74.12 | 73.55 | 73.83 | 3,863,165 | -0.07(-0.09%) |
Jul 19, 2019 | 75.20 | 75.25 | 73.80 | 73.90 | 5,991,923 | -1.23(-1.63%) |
Jul 18, 2019 | 74.93 | 75.33 | 74.52 | 75.12 | 8,339,554 | +0.00(+0.00%) |
Jul 17, 2019 | 75.57 | 75.80 | 74.68 | 75.12 | 7,598,050 | -0.25(-0.34%) |
Jul 16, 2019 | 75.45 | 75.71 | 75.06 | 75.38 | 4,272,946 | -0.18(-0.23%) |
Jul 15, 2019 | 75.71 | 76.05 | 75.48 | 75.55 | 3,769,109 | -0.06(-0.08%) |
Jul 12, 2019 | 75.77 | 75.87 | 75.29 | 75.61 | 3,488,554 | -0.10(-0.13%) |
Jul 11, 2019 | 76.72 | 76.72 | 75.42 | 75.71 | 4,756,838 | -1.00(-1.30%) |
Jul 10, 2019 | 76.59 | 76.91 | 76.20 | 76.71 | 8,084,372 | +0.44(+0.58%) |
Jul 09, 2019 | 75.86 | 76.40 | 75.66 | 76.27 | 5,805,380 | +0.25(+0.33%) |
Jul 08, 2019 | 75.67 | 76.15 | 75.55 | 76.02 | 5,335,527 | +0.27(+0.36%) |
Jul 05, 2019 | 75.49 | 75.99 | 74.57 | 75.75 | 6,359,401 | -0.27(-0.36%) |
Jul 03, 2019 | 75.24 | 76.08 | 75.18 | 76.02 | 6,410,038 | +0.90(+1.19%) |
Jul 02, 2019 | 73.91 | 75.12 | 73.91 | 75.12 | 9,031,653 | +1.28(+1.74%) |
Jul 01, 2019 | 74.36 | 74.36 | 72.97 | 73.84 | 11,553,101 | -0.03(-0.05%) |
Jun 28, 2019 | 73.71 | 74.35 | 73.65 | 73.87 | 11,403,170 | +0.25(+0.34%) |
Jun 27, 2019 | 73.14 | 73.67 | 73.00 | 73.62 | 8,192,558 | +0.94(+1.29%) |
Jun 26, 2019 | 74.20 | 74.27 | 72.51 | 72.68 | 15,405,523 | -1.48(-2.00%) |
Jun 25, 2019 | 75.29 | 75.49 | 74.16 | 74.16 | 6,427,983 | -1.11(-1.48%) |
Jun 24, 2019 | 75.87 | 76.11 | 75.05 | 75.28 | 4,507,679 | -0.26(-0.34%) |
Jun 21, 2019 | 76.18 | 76.41 | 75.38 | 75.54 | 9,486,291 | -1.08(-1.41%) |
Jun 20, 2019 | 76.65 | 76.89 | 76.51 | 76.62 | 5,807,682 | +0.39(+0.51%) |
Jun 19, 2019 | 75.70 | 76.48 | 75.35 | 76.23 | 4,413,330 | +0.41(+0.54%) |
Jun 18, 2019 | 76.46 | 76.68 | 75.48 | 75.82 | 5,314,436 | -0.08(-0.10%) |
Jun 17, 2019 | 75.29 | 76.00 | 75.29 | 75.90 | 4,270,224 | +0.80(+1.07%) |
Jun 14, 2019 | 75.01 | 75.45 | 74.97 | 75.09 | 3,561,539 | +0.04(+0.06%) |
Jun 13, 2019 | 74.80 | 75.05 | 74.59 | 75.05 | 3,343,842 | +0.32(+0.43%) |
Jun 12, 2019 | 74.54 | 74.98 | 74.42 | 74.73 | 3,307,028 | +0.25(+0.34%) |
Jun 11, 2019 | 74.50 | 74.67 | 73.93 | 74.48 | 4,579,749 | +0.20(+0.27%) |
Jun 10, 2019 | 74.67 | 74.75 | 74.01 | 74.28 | 3,518,364 | -0.24(-0.33%) |
Jun 07, 2019 | 74.62 | 74.98 | 74.44 | 74.52 | 4,211,351 | +0.28(+0.37%) |
Jun 06, 2019 | 74.34 | 74.42 | 73.71 | 74.25 | 4,870,229 | +0.14(+0.19%) |
Jun 05, 2019 | 73.01 | 74.19 | 72.83 | 74.11 | 8,093,226 | +1.52(+2.09%) |
Jun 04, 2019 | 73.04 | 73.04 | 71.95 | 72.59 | 8,353,368 | -0.33(-0.45%) |
Jun 03, 2019 | 73.00 | 73.16 | 72.40 | 72.92 | 7,582,354 | +0.18(+0.24%) |
May 31, 2019 | 72.13 | 73.14 | 71.90 | 72.74 | 6,413,423 | +0.42(+0.58%) |
May 30, 2019 | 72.10 | 72.65 | 72.02 | 72.32 | 4,759,083 | +0.31(+0.43%) |
May 29, 2019 | 72.88 | 73.01 | 71.75 | 72.01 | 9,759,116 | -0.98(-1.34%) |
May 28, 2019 | 74.06 | 74.16 | 72.98 | 72.99 | 5,426,475 | -0.73(-0.99%) |
May 24, 2019 | 73.69 | 74.06 | 73.66 | 73.72 | 3,729,009 | +0.23(+0.31%) |
May 23, 2019 | 73.15 | 73.56 | 72.93 | 73.49 | 3,800,426 | +0.17(+0.23%) |
May 22, 2019 | 73.19 | 73.38 | 72.97 | 73.33 | 3,374,656 | +0.22(+0.30%) |
May 21, 2019 | 72.72 | 73.29 | 72.62 | 73.11 | 3,500,077 | +0.62(+0.85%) |
May 20, 2019 | 73.19 | 73.41 | 72.20 | 72.49 | 5,042,145 | -1.06(-1.45%) |
May 17, 2019 | 73.44 | 73.73 | 73.18 | 73.55 | 6,386,547 | -0.14(-0.19%) |
May 16, 2019 | 73.38 | 74.02 | 73.21 | 73.70 | 4,788,201 | +0.29(+0.40%) |
May 15, 2019 | 72.84 | 73.58 | 72.60 | 73.40 | 4,073,997 | +0.49(+0.68%) |
May 14, 2019 | 72.79 | 73.14 | 72.62 | 72.91 | 5,662,605 | +0.27(+0.37%) |
May 13, 2019 | 72.26 | 72.75 | 72.06 | 72.64 | 6,921,143 | -0.08(-0.10%) |
May 10, 2019 | 71.90 | 72.90 | 71.75 | 72.72 | 5,099,347 | +0.77(+1.07%) |
May 09, 2019 | 71.64 | 72.09 | 71.13 | 71.95 | 4,784,260 | +0.18(+0.26%) |
May 08, 2019 | 71.90 | 72.48 | 71.72 | 71.76 | 7,139,388 | -0.08(-0.10%) |
May 07, 2019 | 73.07 | 73.07 | 71.33 | 71.84 | 8,405,874 | -1.32(-1.81%) |
May 06, 2019 | 73.04 | 73.39 | 72.72 | 73.16 | 5,776,769 | -0.23(-0.32%) |
May 03, 2019 | 73.03 | 73.49 | 72.77 | 73.39 | 5,588,378 | +0.62(+0.85%) |
May 02, 2019 | 72.73 | 73.49 | 72.55 | 72.77 | 6,779,908 | +0.08(+0.10%) |