Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 75.72 | 76.07 | 75.59 | 75.86 | 6,935,512 | -0.05(-0.06%) |
Dec 30, 2019 | 76.35 | 76.35 | 75.76 | 75.91 | 8,286,778 | -0.35(-0.46%) |
Dec 27, 2019 | 76.57 | 76.57 | 76.16 | 76.26 | 5,692,552 | -0.07(-0.09%) |
Dec 26, 2019 | 76.32 | 76.34 | 75.96 | 76.33 | 4,203,528 | +0.18(+0.23%) |
Dec 24, 2019 | 76.44 | 76.54 | 76.07 | 76.15 | 4,780,682 | -0.31(-0.40%) |
Dec 23, 2019 | 76.29 | 76.54 | 76.16 | 76.46 | 6,095,309 | +0.62(+0.82%) |
Dec 20, 2019 | 75.74 | 76.01 | 75.57 | 75.83 | 9,572,105 | +0.35(+0.46%) |
Dec 19, 2019 | 75.29 | 75.57 | 75.21 | 75.49 | 6,199,283 | +0.20(+0.27%) |
Dec 18, 2019 | 75.61 | 75.63 | 75.14 | 75.28 | 7,208,709 | -0.32(-0.42%) |
Dec 17, 2019 | 75.68 | 75.85 | 75.55 | 75.60 | 6,421,217 | -0.07(-0.10%) |
Dec 16, 2019 | 75.97 | 76.09 | 75.66 | 75.67 | 8,684,362 | -0.04(-0.05%) |
Dec 13, 2019 | 75.88 | 76.47 | 75.46 | 75.71 | 12,686,576 | -0.20(-0.27%) |
Dec 12, 2019 | 75.28 | 76.15 | 75.09 | 75.91 | 16,794,982 | +0.67(+0.89%) |
Dec 11, 2019 | 74.85 | 75.31 | 74.66 | 75.25 | 9,789,279 | +0.47(+0.63%) |
Dec 10, 2019 | 74.86 | 75.08 | 74.64 | 74.77 | 9,763,990 | -0.09(-0.12%) |
Dec 09, 2019 | 74.94 | 75.14 | 74.83 | 74.87 | 7,502,337 | -0.29(-0.38%) |
Dec 06, 2019 | 74.95 | 75.29 | 74.92 | 75.15 | 9,677,469 | +0.90(+1.21%) |
Dec 05, 2019 | 74.12 | 74.43 | 73.93 | 74.25 | 20,008,940 | +0.02(+0.03%) |
Dec 04, 2019 | 74.34 | 74.96 | 74.16 | 74.24 | 17,365,738 | +0.29(+0.39%) |
Dec 03, 2019 | 73.98 | 74.01 | 73.44 | 73.95 | 22,033,552 | -0.82(-1.09%) |
Dec 02, 2019 | 76.01 | 76.12 | 74.73 | 74.76 | 19,724,376 | -1.25(-1.65%) |
Nov 29, 2019 | 76.27 | 76.27 | 75.88 | 76.01 | 6,092,897 | -0.35(-0.46%) |
Nov 27, 2019 | 76.39 | 76.39 | 76.07 | 76.37 | 9,914,369 | -0.07(-0.10%) |
Nov 26, 2019 | 76.29 | 76.58 | 76.14 | 76.44 | 6,550,546 | +0.22(+0.29%) |
Nov 25, 2019 | 75.95 | 76.37 | 75.76 | 76.22 | 9,918,506 | +0.55(+0.72%) |
Nov 22, 2019 | 75.47 | 75.69 | 75.23 | 75.67 | 5,617,696 | +0.39(+0.52%) |
Nov 21, 2019 | 75.32 | 75.52 | 75.05 | 75.28 | 6,577,892 | -0.03(-0.04%) |
Nov 20, 2019 | 75.67 | 75.85 | 75.01 | 75.31 | 15,893,999 | -0.60(-0.79%) |
Nov 19, 2019 | 76.22 | 76.28 | 75.75 | 75.91 | 9,921,508 | -0.06(-0.09%) |
Nov 18, 2019 | 76.13 | 76.13 | 75.82 | 75.98 | 5,525,175 | -0.29(-0.38%) |
Nov 15, 2019 | 76.14 | 76.42 | 76.07 | 76.26 | 6,638,251 | +0.56(+0.73%) |
Nov 14, 2019 | 75.32 | 75.87 | 75.31 | 75.71 | 7,938,017 | +0.24(+0.32%) |
Nov 13, 2019 | 75.48 | 75.75 | 75.24 | 75.47 | 10,676,216 | -0.32(-0.42%) |
Nov 12, 2019 | 75.91 | 76.14 | 75.63 | 75.78 | 8,950,873 | -0.01(-0.01%) |
Nov 11, 2019 | 75.29 | 75.91 | 75.17 | 75.79 | 6,261,363 | +0.04(+0.05%) |
Nov 08, 2019 | 75.50 | 75.76 | 75.26 | 75.76 | 6,824,533 | +0.10(+0.13%) |
Nov 07, 2019 | 75.79 | 76.14 | 75.53 | 75.65 | 11,113,164 | +0.26(+0.34%) |
Nov 06, 2019 | 75.28 | 75.40 | 74.96 | 75.39 | 13,224,442 | +0.05(+0.06%) |
Nov 05, 2019 | 75.33 | 75.68 | 75.12 | 75.35 | 16,106,635 | +0.16(+0.21%) |
Nov 04, 2019 | 74.74 | 75.22 | 74.74 | 75.19 | 16,506,446 | +0.86(+1.16%) |
Nov 01, 2019 | 73.25 | 74.33 | 73.21 | 74.33 | 21,216,136 | +1.58(+2.18%) |
Oct 31, 2019 | 73.31 | 73.31 | 72.37 | 72.74 | 11,540,806 | -0.79(-1.07%) |
Oct 30, 2019 | 73.41 | 73.60 | 73.00 | 73.53 | 9,938,180 | +0.26(+0.35%) |
Oct 29, 2019 | 72.73 | 73.47 | 72.65 | 73.27 | 11,255,802 | +0.24(+0.33%) |
Oct 28, 2019 | 72.98 | 73.41 | 72.98 | 73.03 | 8,783,250 | +0.20(+0.28%) |
Oct 25, 2019 | 72.35 | 72.99 | 72.32 | 72.83 | 8,330,327 | +0.45(+0.63%) |
Oct 24, 2019 | 72.39 | 72.47 | 71.85 | 72.37 | 9,081,563 | +0.10(+0.14%) |
Oct 23, 2019 | 72.25 | 72.32 | 71.97 | 72.27 | 7,975,994 | -0.01(-0.01%) |
Oct 22, 2019 | 71.80 | 72.49 | 71.53 | 72.28 | 12,267,764 | +0.57(+0.79%) |
Oct 21, 2019 | 71.56 | 71.87 | 71.45 | 71.72 | 9,096,137 | +0.43(+0.60%) |
Oct 18, 2019 | 71.75 | 71.90 | 71.22 | 71.29 | 10,463,284 | -0.62(-0.86%) |
Oct 17, 2019 | 71.97 | 72.45 | 71.84 | 71.91 | 8,611,414 | +0.35(+0.49%) |
Oct 16, 2019 | 71.47 | 71.92 | 71.43 | 71.56 | 9,494,642 | -0.04(-0.05%) |
Oct 15, 2019 | 71.15 | 71.87 | 71.00 | 71.59 | 9,698,040 | +0.57(+0.81%) |
Oct 14, 2019 | 71.02 | 71.22 | 70.79 | 71.02 | 5,248,855 | -0.14(-0.20%) |
Oct 11, 2019 | 70.77 | 71.79 | 70.58 | 71.16 | 17,540,474 | +1.32(+1.88%) |
Oct 10, 2019 | 69.07 | 70.09 | 69.07 | 69.84 | 10,061,219 | +0.63(+0.91%) |
Oct 09, 2019 | 69.20 | 69.49 | 68.82 | 69.21 | 6,768,986 | +0.58(+0.85%) |
Oct 08, 2019 | 69.00 | 69.37 | 68.58 | 68.63 | 12,500,564 | -1.07(-1.54%) |
Oct 07, 2019 | 69.84 | 70.30 | 69.56 | 69.70 | 7,884,676 | -0.35(-0.50%) |
Oct 04, 2019 | 69.38 | 70.14 | 69.31 | 70.06 | 9,906,490 | +0.72(+1.04%) |
Oct 03, 2019 | 68.72 | 69.35 | 67.81 | 69.33 | 17,953,812 | +0.45(+0.66%) |
Oct 02, 2019 | 69.60 | 69.61 | 68.37 | 68.88 | 13,490,511 | -1.33(-1.89%) |
Oct 01, 2019 | 72.19 | 72.49 | 70.14 | 70.20 | 17,241,984 | -1.72(-2.40%) |
Sep 30, 2019 | 71.91 | 72.17 | 71.91 | 71.93 | 6,718,583 | +0.10(+0.14%) |
Sep 27, 2019 | 72.35 | 72.44 | 71.49 | 71.83 | 11,037,455 | -0.29(-0.40%) |
Sep 26, 2019 | 72.13 | 72.35 | 71.73 | 72.11 | 10,362,032 | +0.10(+0.14%) |
Sep 25, 2019 | 71.66 | 72.15 | 71.41 | 72.01 | 10,795,712 | +0.46(+0.65%) |
Sep 24, 2019 | 72.27 | 72.45 | 71.19 | 71.55 | 12,827,776 | -0.41(-0.57%) |
Sep 23, 2019 | 71.81 | 72.22 | 71.55 | 71.96 | 15,628,098 | -0.14(-0.19%) |
Sep 20, 2019 | 72.63 | 72.88 | 71.89 | 72.10 | 11,325,079 | -0.46(-0.63%) |
Sep 19, 2019 | 72.90 | 73.13 | 72.52 | 72.55 | 5,508,220 | -0.37(-0.51%) |
Sep 18, 2019 | 72.61 | 72.96 | 72.11 | 72.92 | 8,777,125 | -0.11(-0.15%) |
Sep 17, 2019 | 72.90 | 73.10 | 72.51 | 73.03 | 6,781,977 | -0.04(-0.05%) |
Sep 16, 2019 | 72.92 | 73.19 | 72.76 | 73.07 | 8,692,421 | -0.06(-0.09%) |
Sep 13, 2019 | 73.07 | 73.54 | 73.04 | 73.13 | 10,152,824 | +0.40(+0.54%) |
Sep 12, 2019 | 72.90 | 73.09 | 72.41 | 72.74 | 20,254,158 | +0.05(+0.06%) |
Sep 11, 2019 | 72.17 | 72.73 | 71.78 | 72.69 | 15,474,665 | +0.67(+0.93%) |
Sep 10, 2019 | 71.18 | 72.04 | 70.93 | 72.02 | 10,293,607 | +0.65(+0.92%) |
Sep 09, 2019 | 71.32 | 71.69 | 71.19 | 71.37 | 8,767,702 | +0.21(+0.30%) |
Sep 06, 2019 | 71.27 | 71.39 | 70.94 | 71.15 | 7,530,098 | +0.15(+0.21%) |
Sep 05, 2019 | 70.59 | 71.52 | 70.55 | 71.01 | 15,479,378 | +1.25(+1.80%) |
Sep 04, 2019 | 69.43 | 69.83 | 68.88 | 69.75 | 10,053,042 | +0.88(+1.27%) |
Sep 03, 2019 | 69.16 | 69.86 | 68.44 | 68.88 | 13,873,768 | -0.95(-1.36%) |
Aug 30, 2019 | 70.00 | 70.29 | 69.68 | 69.83 | 8,137,579 | +0.29(+0.41%) |
Aug 29, 2019 | 69.13 | 69.70 | 68.85 | 69.54 | 11,556,177 | +1.17(+1.71%) |
Aug 28, 2019 | 67.36 | 68.37 | 67.07 | 68.37 | 12,934,401 | +0.83(+1.23%) |
Aug 27, 2019 | 68.25 | 68.28 | 67.38 | 67.54 | 10,788,286 | -0.35(-0.52%) |
Aug 26, 2019 | 68.18 | 68.29 | 67.30 | 67.89 | 15,235,166 | +0.50(+0.74%) |
Aug 23, 2019 | 68.81 | 69.32 | 67.07 | 67.39 | 28,727,710 | -1.85(-2.68%) |
Aug 22, 2019 | 69.34 | 69.62 | 68.72 | 69.25 | 8,346,119 | +0.10(+0.15%) |
Aug 21, 2019 | 69.25 | 69.45 | 69.03 | 69.14 | 5,858,038 | +0.42(+0.62%) |
Aug 20, 2019 | 69.00 | 69.15 | 68.66 | 68.72 | 5,094,423 | -0.41(-0.59%) |
Aug 19, 2019 | 69.29 | 69.42 | 69.01 | 69.13 | 4,622,591 | +0.65(+0.94%) |
Aug 16, 2019 | 67.73 | 68.62 | 67.66 | 68.48 | 10,389,241 | +1.30(+1.93%) |
Aug 15, 2019 | 67.37 | 67.37 | 66.54 | 67.18 | 13,000,063 | -0.07(-0.11%) |
Aug 14, 2019 | 68.31 | 68.45 | 67.18 | 67.25 | 14,813,703 | -2.12(-3.06%) |
Aug 13, 2019 | 68.47 | 70.07 | 68.34 | 69.37 | 15,602,919 | +0.82(+1.20%) |
Aug 12, 2019 | 69.02 | 69.26 | 68.33 | 68.55 | 15,930,610 | -0.96(-1.38%) |
Aug 09, 2019 | 69.84 | 69.92 | 69.11 | 69.51 | 8,911,496 | -0.59(-0.84%) |
Aug 08, 2019 | 69.24 | 70.15 | 69.15 | 70.10 | 10,147,931 | +1.17(+1.70%) |
Aug 07, 2019 | 68.07 | 69.06 | 67.58 | 68.93 | 16,930,426 | -0.04(-0.05%) |
Aug 06, 2019 | 68.42 | 69.02 | 68.09 | 68.97 | 12,757,851 | +1.02(+1.51%) |
Aug 05, 2019 | 68.78 | 68.78 | 67.36 | 67.95 | 15,737,405 | -1.94(-2.77%) |
Aug 02, 2019 | 70.09 | 70.24 | 69.40 | 69.88 | 14,096,515 | -0.45(-0.64%) |
Aug 01, 2019 | 71.60 | 72.15 | 70.20 | 70.33 | 20,251,598 | -1.39(-1.94%) |
Jul 31, 2019 | 72.57 | 72.72 | 71.17 | 71.72 | 13,546,285 | -0.81(-1.12%) |
Jul 30, 2019 | 71.77 | 72.54 | 71.52 | 72.54 | 7,672,682 | +0.31(+0.43%) |
Jul 29, 2019 | 72.27 | 72.39 | 72.10 | 72.22 | 5,845,341 | -0.13(-0.18%) |
Jul 26, 2019 | 72.37 | 72.54 | 72.11 | 72.35 | 6,670,467 | -0.16(-0.22%) |
Jul 25, 2019 | 72.66 | 72.88 | 72.19 | 72.51 | 9,503,396 | -0.15(-0.20%) |
Jul 24, 2019 | 71.75 | 72.83 | 71.73 | 72.66 | 9,431,224 | +0.31(+0.43%) |
Jul 23, 2019 | 71.96 | 72.37 | 71.67 | 72.34 | 11,158,144 | +0.90(+1.26%) |
Jul 22, 2019 | 71.51 | 71.81 | 71.21 | 71.44 | 9,166,107 | +0.06(+0.08%) |
Jul 19, 2019 | 71.46 | 71.82 | 71.33 | 71.38 | 8,247,704 | +0.39(+0.55%) |
Jul 18, 2019 | 70.91 | 71.09 | 70.56 | 71.00 | 7,212,821 | +0.13(+0.18%) |
Jul 17, 2019 | 72.00 | 72.06 | 70.84 | 70.87 | 12,189,873 | -1.55(-2.14%) |
Jul 16, 2019 | 71.95 | 72.61 | 71.95 | 72.42 | 8,804,994 | +0.46(+0.64%) |
Jul 15, 2019 | 72.25 | 72.25 | 71.85 | 71.96 | 4,830,930 | -0.30(-0.41%) |
Jul 12, 2019 | 71.25 | 72.27 | 71.25 | 72.25 | 13,185,456 | +1.24(+1.75%) |
Jul 11, 2019 | 70.51 | 71.02 | 70.40 | 71.01 | 8,022,208 | +0.48(+0.68%) |
Jul 10, 2019 | 70.90 | 71.21 | 70.46 | 70.53 | 10,985,266 | -0.17(-0.23%) |
Jul 09, 2019 | 70.42 | 70.78 | 70.31 | 70.69 | 10,998,996 | -0.16(-0.22%) |
Jul 08, 2019 | 71.01 | 71.22 | 70.66 | 70.85 | 6,553,131 | -0.59(-0.83%) |
Jul 05, 2019 | 71.39 | 71.44 | 70.46 | 71.44 | 6,931,839 | -0.29(-0.40%) |
Jul 03, 2019 | 71.56 | 71.75 | 71.31 | 71.72 | 8,778,912 | +0.40(+0.56%) |
Jul 02, 2019 | 71.49 | 71.59 | 71.16 | 71.33 | 10,022,191 | -0.09(-0.13%) |
Jul 01, 2019 | 71.94 | 72.30 | 71.12 | 71.42 | 11,196,361 | +0.06(+0.09%) |
Jun 28, 2019 | 70.71 | 71.40 | 70.71 | 71.36 | 12,100,040 | +0.75(+1.06%) |
Jun 27, 2019 | 70.60 | 70.85 | 70.31 | 70.61 | 8,217,415 | +0.06(+0.09%) |
Jun 26, 2019 | 70.56 | 70.75 | 70.37 | 70.55 | 7,879,887 | +0.18(+0.25%) |
Jun 25, 2019 | 70.90 | 70.93 | 70.31 | 70.37 | 10,055,216 | -0.53(-0.75%) |
Jun 24, 2019 | 71.07 | 71.33 | 70.87 | 70.90 | 9,101,203 | -0.14(-0.19%) |
Jun 21, 2019 | 71.42 | 71.72 | 71.02 | 71.04 | 12,506,366 | -0.38(-0.53%) |
Jun 20, 2019 | 71.07 | 71.51 | 70.62 | 71.42 | 15,804,244 | +1.17(+1.67%) |
Jun 19, 2019 | 70.42 | 70.44 | 69.92 | 70.25 | 12,173,838 | -0.06(-0.08%) |
Jun 18, 2019 | 69.32 | 70.39 | 69.32 | 70.30 | 13,628,178 | +1.34(+1.94%) |
Jun 17, 2019 | 69.24 | 69.35 | 68.91 | 68.96 | 8,400,286 | -0.24(-0.34%) |
Jun 14, 2019 | 69.39 | 69.48 | 68.91 | 69.20 | 6,501,728 | -0.28(-0.40%) |
Jun 13, 2019 | 69.25 | 69.52 | 69.06 | 69.48 | 7,613,812 | +0.35(+0.50%) |
Jun 12, 2019 | 68.93 | 69.17 | 68.76 | 69.13 | 6,115,726 | +0.15(+0.21%) |
Jun 11, 2019 | 69.99 | 70.16 | 68.71 | 68.98 | 13,007,339 | -0.60(-0.86%) |
Jun 10, 2019 | 70.15 | 70.34 | 69.56 | 69.58 | 10,367,321 | +0.09(+0.13%) |
Jun 07, 2019 | 69.19 | 69.77 | 69.15 | 69.49 | 10,062,560 | +0.55(+0.80%) |
Jun 06, 2019 | 68.89 | 69.11 | 68.31 | 68.94 | 12,408,842 | +0.12(+0.17%) |
Jun 05, 2019 | 68.51 | 68.90 | 68.28 | 68.82 | 14,019,751 | +0.66(+0.97%) |
Jun 04, 2019 | 67.21 | 68.18 | 67.09 | 68.16 | 17,898,130 | +1.59(+2.38%) |
Jun 03, 2019 | 66.01 | 66.94 | 65.99 | 66.57 | 19,086,142 | +0.45(+0.68%) |
May 31, 2019 | 66.32 | 66.57 | 66.06 | 66.12 | 14,948,909 | -0.92(-1.37%) |
May 30, 2019 | 67.07 | 67.36 | 66.80 | 67.04 | 11,007,002 | +0.26(+0.38%) |
May 29, 2019 | 66.79 | 67.08 | 66.27 | 66.78 | 13,714,787 | -0.30(-0.45%) |
May 28, 2019 | 67.79 | 68.05 | 67.07 | 67.08 | 10,754,373 | -0.62(-0.92%) |
May 24, 2019 | 68.13 | 68.25 | 67.52 | 67.71 | 10,873,519 | +0.03(+0.04%) |
May 23, 2019 | 67.97 | 68.07 | 67.26 | 67.68 | 15,211,561 | -1.05(-1.52%) |
May 22, 2019 | 69.06 | 69.14 | 68.72 | 68.72 | 9,932,377 | -0.57(-0.82%) |
May 21, 2019 | 69.07 | 69.38 | 68.89 | 69.29 | 10,450,335 | +0.81(+1.18%) |
May 20, 2019 | 68.23 | 68.74 | 68.17 | 68.49 | 12,682,529 | -0.17(-0.25%) |
May 17, 2019 | 68.68 | 69.41 | 68.58 | 68.66 | 17,768,304 | -0.77(-1.11%) |
May 16, 2019 | 69.11 | 69.66 | 68.97 | 69.43 | 8,118,312 | +0.63(+0.92%) |
May 15, 2019 | 68.09 | 69.08 | 67.94 | 68.80 | 13,392,442 | +0.09(+0.13%) |
May 14, 2019 | 68.25 | 69.23 | 68.16 | 68.71 | 12,333,302 | +0.71(+1.04%) |
May 13, 2019 | 68.37 | 68.63 | 67.54 | 68.00 | 21,806,136 | -1.99(-2.85%) |
May 10, 2019 | 69.26 | 70.17 | 68.45 | 69.99 | 18,982,454 | +0.28(+0.39%) |
May 09, 2019 | 69.08 | 69.84 | 68.67 | 69.72 | 16,262,399 | -0.10(-0.14%) |
May 08, 2019 | 69.69 | 70.31 | 69.59 | 69.82 | 17,941,738 | +0.00(+0.00%) |
May 07, 2019 | 70.39 | 70.52 | 69.28 | 69.82 | 20,002,876 | -1.44(-2.02%) |
May 06, 2019 | 70.44 | 71.39 | 70.39 | 71.26 | 12,998,908 | -0.69(-0.96%) |
May 03, 2019 | 71.33 | 72.01 | 71.33 | 71.95 | 14,061,562 | +0.86(+1.21%) |
May 02, 2019 | 70.95 | 71.24 | 70.49 | 71.08 | 17,828,640 | -0.04(-0.05%) |
May 01, 2019 | 71.81 | 72.04 | 71.12 | 71.12 | 18,436,382 | -0.47(-0.65%) |
Apr 30, 2019 | 71.60 | 71.78 | 70.98 | 71.59 | 10,403,042 | +0.28(+0.40%) |
Apr 29, 2019 | 71.14 | 71.53 | 71.06 | 71.30 | 9,545,005 | +0.17(+0.23%) |
Apr 26, 2019 | 70.64 | 71.14 | 70.51 | 71.14 | 13,362,515 | +0.53(+0.75%) |
Apr 25, 2019 | 71.25 | 71.27 | 70.28 | 70.61 | 13,682,273 | -1.45(-2.01%) |
Apr 24, 2019 | 72.27 | 72.45 | 72.02 | 72.06 | 8,410,377 | -0.21(-0.29%) |
Apr 23, 2019 | 71.85 | 72.41 | 71.64 | 72.27 | 14,994,871 | +0.62(+0.87%) |
Apr 22, 2019 | 71.59 | 71.81 | 71.29 | 71.64 | 7,058,745 | -0.22(-0.31%) |
Apr 18, 2019 | 71.34 | 71.96 | 71.34 | 71.86 | 14,376,051 | +0.82(+1.15%) |
Apr 17, 2019 | 71.38 | 71.57 | 71.03 | 71.05 | 11,293,601 | +0.09(+0.13%) |
Apr 16, 2019 | 70.76 | 71.05 | 70.60 | 70.95 | 7,738,624 | +0.43(+0.61%) |
Apr 15, 2019 | 70.82 | 70.96 | 70.42 | 70.52 | 8,028,527 | -0.39(-0.56%) |
Apr 12, 2019 | 70.67 | 70.92 | 70.42 | 70.92 | 12,177,570 | +0.93(+1.32%) |
Apr 11, 2019 | 69.41 | 70.06 | 69.37 | 69.99 | 10,387,240 | +0.60(+0.86%) |
Apr 10, 2019 | 69.47 | 69.54 | 68.97 | 69.39 | 15,228,297 | -0.02(-0.03%) |
Apr 09, 2019 | 69.88 | 69.91 | 69.29 | 69.41 | 10,694,864 | -0.95(-1.36%) |
Apr 08, 2019 | 70.14 | 70.39 | 69.83 | 70.37 | 9,610,263 | -0.30(-0.43%) |
Apr 05, 2019 | 70.73 | 70.89 | 70.56 | 70.67 | 8,206,900 | +0.20(+0.29%) |
Apr 04, 2019 | 70.00 | 70.72 | 69.99 | 70.47 | 10,065,221 | +0.43(+0.62%) |
Apr 03, 2019 | 70.53 | 70.62 | 69.85 | 70.04 | 13,867,280 | -0.21(-0.30%) |
Apr 02, 2019 | 70.31 | 70.50 | 70.07 | 70.25 | 11,330,298 | -0.03(-0.04%) |
Apr 01, 2019 | 69.49 | 70.39 | 69.44 | 70.28 | 16,924,194 | +1.42(+2.07%) |
Mar 29, 2019 | 68.57 | 68.91 | 68.51 | 68.85 | 11,048,199 | +0.73(+1.08%) |
Mar 28, 2019 | 67.82 | 68.22 | 67.62 | 68.12 | 10,929,881 | +0.50(+0.73%) |
Mar 27, 2019 | 67.57 | 67.94 | 67.12 | 67.62 | 11,503,076 | +0.07(+0.11%) |
Mar 26, 2019 | 67.58 | 67.83 | 67.13 | 67.55 | 11,468,043 | +0.45(+0.67%) |
Mar 25, 2019 | 66.96 | 67.46 | 66.80 | 67.10 | 13,482,666 | +0.16(+0.23%) |
Mar 22, 2019 | 68.11 | 68.16 | 66.90 | 66.94 | 19,619,496 | -1.55(-2.26%) |
Mar 21, 2019 | 67.64 | 68.64 | 67.59 | 68.50 | 11,592,978 | +0.65(+0.96%) |
Mar 20, 2019 | 68.14 | 68.39 | 67.47 | 67.84 | 12,269,485 | -0.47(-0.69%) |
Mar 19, 2019 | 68.79 | 69.03 | 68.05 | 68.31 | 11,744,977 | -0.25(-0.36%) |
Mar 18, 2019 | 67.80 | 68.61 | 67.72 | 68.56 | 11,239,107 | +0.66(+0.97%) |
Mar 15, 2019 | 68.22 | 68.39 | 67.77 | 67.90 | 27,133,670 | -0.24(-0.35%) |
Mar 14, 2019 | 68.36 | 68.53 | 67.97 | 68.14 | 10,561,471 | -0.23(-0.33%) |
Mar 13, 2019 | 68.02 | 68.60 | 67.94 | 68.37 | 14,672,874 | +0.59(+0.88%) |
Mar 12, 2019 | 68.25 | 68.33 | 67.65 | 67.77 | 19,723,082 | -0.57(-0.83%) |
Mar 11, 2019 | 66.80 | 68.37 | 66.64 | 68.34 | 16,766,598 | +0.57(+0.85%) |
Mar 08, 2019 | 67.25 | 67.79 | 67.16 | 67.77 | 15,717,712 | -0.14(-0.20%) |
Mar 07, 2019 | 68.14 | 68.24 | 67.31 | 67.90 | 20,938,424 | -0.14(-0.20%) |
Mar 06, 2019 | 68.86 | 68.99 | 68.29 | 68.04 | 20,240,948 | -0.92(-1.34%) |
Mar 05, 2019 | 69.44 | 69.60 | 68.94 | 68.96 | 15,146,981 | -0.45(-0.64%) |
Mar 04, 2019 | 70.05 | 70.34 | 68.87 | 69.41 | 20,988,548 | -0.31(-0.44%) |
Mar 01, 2019 | 70.17 | 70.35 | 69.35 | 69.72 | 14,013,896 | +0.06(+0.09%) |
Feb 28, 2019 | 69.90 | 69.94 | 69.61 | 69.65 | 9,349,237 | -0.24(-0.34%) |
Feb 27, 2019 | 69.50 | 69.96 | 69.24 | 69.89 | 8,803,546 | +0.27(+0.39%) |
Feb 26, 2019 | 69.63 | 70.04 | 69.60 | 69.62 | 12,856,812 | -0.19(-0.27%) |
Feb 25, 2019 | 70.26 | 70.38 | 69.78 | 69.81 | 11,078,749 | +0.27(+0.39%) |
Feb 22, 2019 | 69.33 | 69.57 | 69.05 | 69.54 | 10,759,156 | +0.46(+0.66%) |
Feb 21, 2019 | 69.20 | 69.37 | 68.85 | 69.08 | 7,433,702 | -0.28(-0.41%) |
Feb 20, 2019 | 69.01 | 69.40 | 68.92 | 69.36 | 9,766,271 | +0.33(+0.48%) |
Feb 19, 2019 | 68.85 | 69.25 | 68.63 | 69.03 | 8,761,498 | -0.03(-0.04%) |
Feb 15, 2019 | 68.57 | 69.07 | 68.42 | 69.06 | 10,513,984 | +0.91(+1.34%) |
Feb 14, 2019 | 68.08 | 68.43 | 67.89 | 68.15 | 12,826,996 | -0.32(-0.47%) |
Feb 13, 2019 | 68.31 | 68.68 | 68.13 | 68.47 | 8,914,998 | +0.40(+0.59%) |
Feb 12, 2019 | 67.54 | 68.21 | 67.40 | 68.07 | 9,764,838 | +1.04(+1.55%) |
Feb 11, 2019 | 66.86 | 67.19 | 66.83 | 67.03 | 8,669,047 | +0.36(+0.53%) |
Feb 08, 2019 | 66.15 | 66.67 | 65.83 | 66.67 | 17,510,520 | +0.10(+0.15%) |
Feb 07, 2019 | 66.60 | 66.95 | 66.05 | 66.57 | 17,109,778 | -0.46(-0.68%) |
Feb 06, 2019 | 66.90 | 67.35 | 66.80 | 67.03 | 17,050,886 | +0.02(+0.03%) |
Feb 05, 2019 | 66.54 | 67.04 | 66.33 | 67.01 | 9,950,556 | +0.57(+0.87%) |
Feb 04, 2019 | 65.68 | 66.47 | 65.50 | 66.43 | 8,426,373 | +0.85(+1.29%) |
Feb 01, 2019 | 65.68 | 66.07 | 65.41 | 65.58 | 12,981,809 | +0.10(+0.15%) |
Jan 31, 2019 | 65.32 | 65.79 | 65.06 | 65.48 | 15,198,109 | +0.28(+0.43%) |
Jan 30, 2019 | 64.86 | 65.51 | 64.13 | 65.20 | 18,513,844 | +1.00(+1.56%) |
Jan 29, 2019 | 63.60 | 64.32 | 63.58 | 64.20 | 13,571,048 | +0.88(+1.38%) |
Jan 28, 2019 | 63.02 | 63.35 | 62.76 | 63.32 | 14,405,550 | -0.61(-0.96%) |
Jan 25, 2019 | 63.73 | 64.20 | 63.56 | 63.93 | 14,320,005 | +0.80(+1.27%) |
Jan 24, 2019 | 63.04 | 63.41 | 62.77 | 63.13 | 11,355,661 | +0.32(+0.51%) |
Jan 23, 2019 | 63.13 | 63.46 | 62.11 | 62.81 | 14,515,007 | +0.09(+0.15%) |
Jan 22, 2019 | 63.50 | 63.51 | 62.30 | 62.72 | 17,464,774 | -1.32(-2.07%) |
Jan 18, 2019 | 63.40 | 64.27 | 63.20 | 64.04 | 21,941,800 | +1.20(+1.90%) |
Jan 17, 2019 | 61.53 | 63.19 | 61.45 | 62.85 | 25,122,676 | +1.06(+1.71%) |
Jan 16, 2019 | 61.81 | 62.10 | 61.70 | 61.79 | 13,184,560 | +0.06(+0.10%) |
Jan 15, 2019 | 61.86 | 62.13 | 61.38 | 61.73 | 13,718,849 | -0.19(-0.31%) |
Jan 14, 2019 | 61.47 | 62.20 | 61.28 | 61.92 | 11,072,680 | -0.01(-0.01%) |
Jan 11, 2019 | 61.57 | 61.96 | 61.35 | 61.93 | 11,717,374 | -0.06(-0.10%) |
Jan 10, 2019 | 60.94 | 62.06 | 60.67 | 61.99 | 9,754,677 | +0.83(+1.36%) |
Jan 09, 2019 | 60.99 | 61.44 | 60.77 | 61.16 | 10,999,980 | +0.41(+0.68%) |
Jan 08, 2019 | 60.75 | 61.12 | 60.17 | 60.75 | 25,283,754 | +0.82(+1.37%) |
Jan 07, 2019 | 59.69 | 60.32 | 59.12 | 59.93 | 16,651,429 | +0.48(+0.81%) |
Jan 04, 2019 | 58.11 | 59.55 | 58.11 | 59.44 | 21,792,088 | +2.17(+3.79%) |
Jan 03, 2019 | 58.66 | 58.66 | 57.02 | 57.27 | 28,469,518 | -1.80(-3.04%) |