Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 77.36 | 77.40 | 77.34 | 77.40 | 2,038,573 | +0.06(+0.07%) |
Apr 29, 2019 | 77.35 | 77.37 | 77.34 | 77.35 | 1,096,807 | -0.03(-0.04%) |
Apr 26, 2019 | 77.37 | 77.38 | 77.36 | 77.38 | 2,472,902 | +0.08(+0.11%) |
Apr 25, 2019 | 77.31 | 77.32 | 77.29 | 77.29 | 981,286 | +0.00(+0.00%) |
Apr 24, 2019 | 77.29 | 77.31 | 77.28 | 77.29 | 3,721,093 | +0.05(+0.06%) |
Apr 23, 2019 | 77.23 | 77.26 | 77.23 | 77.25 | 1,982,668 | +0.04(+0.05%) |
Apr 22, 2019 | 77.21 | 77.22 | 77.20 | 77.21 | 6,689,844 | +0.01(+0.01%) |
Apr 18, 2019 | 77.21 | 77.22 | 77.19 | 77.20 | 1,170,002 | +0.02(+0.02%) |
Apr 17, 2019 | 77.15 | 77.18 | 77.15 | 77.18 | 1,739,305 | +0.03(+0.04%) |
Apr 16, 2019 | 77.15 | 77.16 | 77.13 | 77.15 | 1,451,425 | -0.01(-0.01%) |
Apr 15, 2019 | 77.14 | 77.17 | 77.14 | 77.16 | 1,109,938 | +0.01(+0.01%) |
Apr 12, 2019 | 77.15 | 77.17 | 77.14 | 77.15 | 1,318,330 | -0.05(-0.06%) |
Apr 11, 2019 | 77.21 | 77.23 | 77.20 | 77.20 | 3,672,039 | -0.05(-0.06%) |
Apr 10, 2019 | 77.22 | 77.25 | 77.22 | 77.25 | 2,569,208 | +0.06(+0.08%) |
Apr 09, 2019 | 77.20 | 77.22 | 77.18 | 77.18 | 3,979,260 | +0.01(+0.01%) |
Apr 08, 2019 | 77.19 | 77.21 | 77.16 | 77.17 | 2,995,265 | -0.02(-0.02%) |
Apr 05, 2019 | 77.18 | 77.20 | 77.17 | 77.19 | 7,190,510 | -0.01(-0.01%) |
Apr 04, 2019 | 77.21 | 77.21 | 77.18 | 77.20 | 1,609,547 | +0.02(+0.02%) |
Apr 03, 2019 | 77.19 | 77.20 | 77.17 | 77.18 | 5,439,313 | -0.04(-0.05%) |
Apr 02, 2019 | 77.20 | 77.23 | 77.19 | 77.22 | 2,892,844 | +0.04(+0.05%) |
Apr 01, 2019 | 77.22 | 77.24 | 77.16 | 77.18 | 4,761,453 | -0.08(-0.10%) |
Mar 29, 2019 | 77.24 | 77.27 | 77.22 | 77.26 | 2,479,251 | -0.05(-0.06%) |
Mar 28, 2019 | 77.31 | 77.32 | 77.27 | 77.31 | 1,440,173 | -0.01(-0.01%) |
Mar 27, 2019 | 77.31 | 77.34 | 77.29 | 77.32 | 2,038,749 | +0.06(+0.08%) |
Mar 26, 2019 | 77.22 | 77.27 | 77.20 | 77.25 | 2,585,454 | -0.01(-0.01%) |
Mar 25, 2019 | 77.21 | 77.31 | 77.19 | 77.26 | 3,889,900 | +0.08(+0.11%) |
Mar 22, 2019 | 77.10 | 77.20 | 77.10 | 77.18 | 3,389,903 | +0.13(+0.17%) |
Mar 21, 2019 | 77.07 | 77.07 | 77.03 | 77.05 | 1,492,833 | +0.00(+0.00%) |
Mar 20, 2019 | 76.95 | 77.06 | 76.95 | 77.05 | 2,677,740 | +0.11(+0.14%) |
Mar 19, 2019 | 76.93 | 76.95 | 76.91 | 76.94 | 1,088,891 | -0.01(-0.01%) |
Mar 18, 2019 | 76.95 | 76.97 | 76.94 | 76.95 | 1,188,995 | -0.02(-0.02%) |
Mar 15, 2019 | 76.96 | 76.98 | 76.95 | 76.97 | 1,709,704 | +0.03(+0.04%) |
Mar 14, 2019 | 76.92 | 76.94 | 76.90 | 76.94 | 1,277,466 | +0.02(+0.02%) |
Mar 13, 2019 | 76.90 | 76.92 | 76.89 | 76.92 | 1,278,433 | +0.01(+0.01%) |
Mar 12, 2019 | 76.88 | 76.92 | 76.88 | 76.91 | 3,991,017 | +0.03(+0.04%) |
Mar 11, 2019 | 76.89 | 76.89 | 76.87 | 76.88 | 2,410,013 | -0.02(-0.02%) |
Mar 08, 2019 | 76.88 | 76.91 | 76.87 | 76.90 | 2,860,105 | +0.03(+0.04%) |
Mar 07, 2019 | 76.83 | 76.88 | 76.83 | 76.88 | 3,500,975 | +0.06(+0.08%) |
Mar 06, 2019 | 76.76 | 76.81 | 76.76 | 76.81 | 4,537,268 | +0.06(+0.07%) |
Mar 05, 2019 | 76.73 | 76.76 | 76.71 | 76.76 | 6,724,178 | +0.01(+0.01%) |
Mar 04, 2019 | 76.73 | 76.77 | 76.72 | 76.75 | 6,988,608 | +0.02(+0.02%) |
Mar 01, 2019 | 76.75 | 76.76 | 76.71 | 76.73 | 4,026,074 | -0.05(-0.07%) |
Feb 28, 2019 | 76.78 | 76.79 | 76.75 | 76.78 | 4,512,133 | -0.02(-0.02%) |
Feb 27, 2019 | 76.79 | 76.80 | 76.76 | 76.80 | 2,687,189 | -0.02(-0.02%) |
Feb 26, 2019 | 76.80 | 76.82 | 76.78 | 76.82 | 4,985,605 | +0.04(+0.05%) |
Feb 25, 2019 | 76.76 | 76.78 | 76.74 | 76.78 | 3,233,403 | -0.01(-0.01%) |
Feb 22, 2019 | 76.75 | 76.81 | 76.75 | 76.79 | 2,880,438 | +0.06(+0.07%) |
Feb 21, 2019 | 76.74 | 76.74 | 76.72 | 76.73 | 2,330,633 | -0.02(-0.03%) |
Feb 20, 2019 | 76.76 | 76.79 | 76.74 | 76.76 | 2,923,036 | -0.01(-0.02%) |
Feb 19, 2019 | 76.75 | 76.77 | 76.73 | 76.77 | 8,997,294 | +0.06(+0.07%) |
Feb 15, 2019 | 76.73 | 76.73 | 76.72 | 76.72 | 3,879,161 | -0.04(-0.05%) |
Feb 14, 2019 | 76.74 | 76.76 | 76.71 | 76.75 | 6,297,961 | +0.10(+0.13%) |
Feb 13, 2019 | 76.66 | 76.69 | 76.65 | 76.65 | 3,860,486 | -0.05(-0.07%) |
Feb 12, 2019 | 76.72 | 76.72 | 76.70 | 76.71 | 2,580,840 | -0.01(-0.01%) |
Feb 11, 2019 | 76.72 | 76.73 | 76.71 | 76.72 | 3,524,002 | -0.03(-0.04%) |
Feb 08, 2019 | 76.76 | 76.78 | 76.74 | 76.74 | 2,682,678 | +0.03(+0.04%) |
Feb 07, 2019 | 76.71 | 76.73 | 76.69 | 76.72 | 2,708,582 | +0.05(+0.07%) |
Feb 06, 2019 | 76.67 | 76.68 | 76.64 | 76.66 | 2,933,977 | +0.04(+0.05%) |
Feb 05, 2019 | 76.61 | 76.65 | 76.61 | 76.62 | 3,353,210 | +0.00(+0.00%) |
Feb 04, 2019 | 76.63 | 76.64 | 76.61 | 76.62 | 9,874,314 | +0.00(+0.00%) |
Feb 01, 2019 | 76.68 | 76.70 | 76.62 | 76.62 | 8,062,107 | -0.09(-0.12%) |
Jan 31, 2019 | 76.68 | 76.73 | 76.68 | 76.71 | 7,941,219 | +0.06(+0.08%) |
Jan 30, 2019 | 76.55 | 76.65 | 76.53 | 76.65 | 3,972,217 | +0.10(+0.13%) |
Jan 29, 2019 | 76.53 | 76.56 | 76.53 | 76.55 | 4,442,929 | +0.04(+0.05%) |
Jan 28, 2019 | 76.50 | 76.54 | 76.50 | 76.51 | 6,317,325 | +0.01(+0.01%) |
Jan 25, 2019 | 76.53 | 76.54 | 76.49 | 76.50 | 1,752,257 | -0.05(-0.07%) |
Jan 24, 2019 | 76.55 | 76.58 | 76.53 | 76.56 | 2,199,727 | +0.06(+0.08%) |
Jan 23, 2019 | 76.48 | 76.52 | 76.47 | 76.49 | 8,656,626 | -0.02(-0.02%) |
Jan 22, 2019 | 76.48 | 76.51 | 76.48 | 76.51 | 4,425,530 | +0.06(+0.08%) |
Jan 18, 2019 | 76.48 | 76.49 | 76.43 | 76.45 | 4,518,824 | -0.06(-0.08%) |
Jan 17, 2019 | 76.52 | 76.53 | 76.48 | 76.51 | 2,740,304 | -0.01(-0.01%) |
Jan 16, 2019 | 76.50 | 76.53 | 76.48 | 76.52 | 3,564,829 | -0.02(-0.02%) |
Jan 15, 2019 | 76.55 | 76.55 | 76.51 | 76.54 | 3,618,510 | +0.03(+0.04%) |
Jan 14, 2019 | 76.53 | 76.55 | 76.35 | 76.51 | 2,046,554 | +0.00(+0.00%) |
Jan 11, 2019 | 76.51 | 76.53 | 76.50 | 76.51 | 2,247,828 | +0.05(+0.06%) |
Jan 10, 2019 | 76.51 | 76.53 | 76.46 | 76.47 | 4,411,813 | +0.01(+0.01%) |
Jan 09, 2019 | 76.42 | 76.48 | 76.42 | 76.46 | 4,548,035 | +0.04(+0.05%) |
Jan 08, 2019 | 76.44 | 76.47 | 76.41 | 76.42 | 2,252,901 | -0.05(-0.06%) |
Jan 07, 2019 | 76.55 | 76.57 | 76.47 | 76.47 | 3,969,608 | -0.05(-0.07%) |
Jan 04, 2019 | 76.57 | 76.58 | 76.52 | 76.52 | 6,523,293 | -0.16(-0.21%) |
Jan 03, 2019 | 76.54 | 76.72 | 76.53 | 76.69 | 5,774,829 | +0.16(+0.20%) |
Jan 02, 2019 | 76.53 | 76.54 | 76.50 | 76.53 | 5,879,354 | +0.01(+0.01%) |
Dec 31, 2018 | 76.48 | 76.57 | 76.46 | 76.52 | 5,346,161 | +0.03(+0.04%) |
Dec 28, 2018 | 76.42 | 76.49 | 76.41 | 76.49 | 7,365,382 | +0.11(+0.14%) |
Dec 27, 2018 | 76.37 | 76.45 | 76.37 | 76.38 | 4,598,008 | +0.08(+0.11%) |
Dec 26, 2018 | 76.39 | 76.42 | 76.30 | 76.30 | 6,783,631 | -0.07(-0.10%) |
Dec 24, 2018 | 76.32 | 76.37 | 76.32 | 76.37 | 4,424,737 | +0.06(+0.08%) |
Dec 21, 2018 | 76.26 | 76.31 | 76.25 | 76.31 | 6,063,564 | +0.05(+0.07%) |
Dec 20, 2018 | 76.27 | 76.28 | 76.24 | 76.26 | 7,974,226 | -0.01(-0.01%) |
Dec 19, 2018 | 76.26 | 76.30 | 76.20 | 76.26 | 13,418,294 | +0.02(+0.02%) |
Dec 18, 2018 | 76.21 | 76.26 | 76.19 | 76.25 | 7,176,244 | +0.04(+0.06%) |
Dec 17, 2018 | 76.14 | 76.20 | 76.12 | 76.20 | 6,363,796 | +0.08(+0.10%) |
Dec 14, 2018 | 76.09 | 76.14 | 76.08 | 76.12 | 4,868,886 | +0.04(+0.05%) |
Dec 13, 2018 | 76.06 | 76.08 | 76.05 | 76.08 | 8,242,339 | +0.07(+0.10%) |
Dec 12, 2018 | 76.01 | 76.04 | 76.01 | 76.01 | 4,996,150 | -0.01(-0.01%) |
Dec 11, 2018 | 76.06 | 76.08 | 76.01 | 76.02 | 6,210,849 | -0.07(-0.10%) |
Dec 10, 2018 | 76.08 | 76.15 | 76.06 | 76.09 | 10,642,433 | +0.00(+0.00%) |
Dec 07, 2018 | 76.02 | 76.10 | 76.01 | 76.09 | 2,275,437 | +0.08(+0.11%) |
Dec 06, 2018 | 76.05 | 76.12 | 76.01 | 76.01 | 4,390,650 | +0.07(+0.10%) |
Dec 04, 2018 | 75.91 | 75.97 | 75.91 | 75.94 | 4,445,162 | +0.05(+0.07%) |
Dec 03, 2018 | 75.90 | 75.93 | 75.88 | 75.88 | 3,095,688 | -0.06(-0.08%) |
Nov 30, 2018 | 75.92 | 75.96 | 75.91 | 75.94 | 5,165,963 | +0.03(+0.04%) |
Nov 29, 2018 | 75.93 | 75.94 | 75.90 | 75.92 | 2,430,588 | +0.02(+0.02%) |
Nov 28, 2018 | 75.86 | 75.92 | 75.84 | 75.90 | 3,273,369 | +0.03(+0.04%) |
Nov 27, 2018 | 75.85 | 75.88 | 75.84 | 75.87 | 1,704,759 | +0.01(+0.01%) |
Nov 26, 2018 | 75.85 | 75.86 | 75.83 | 75.86 | 1,933,747 | +0.01(+0.01%) |
Nov 23, 2018 | 75.90 | 75.90 | 75.85 | 75.85 | 1,826,492 | -0.02(-0.02%) |
Nov 21, 2018 | 75.87 | 75.87 | 75.87 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 75.88 | 75.90 | 75.86 | 75.87 | 2,529,649 | -0.02(-0.02%) |
Nov 19, 2018 | 75.83 | 75.90 | 75.82 | 75.89 | 1,696,625 | +0.06(+0.08%) |
Nov 16, 2018 | 75.83 | 75.84 | 75.81 | 75.83 | 1,417,499 | +0.05(+0.07%) |
Nov 15, 2018 | 75.80 | 75.82 | 75.75 | 75.77 | 2,140,256 | +0.04(+0.05%) |
Nov 14, 2018 | 75.69 | 75.78 | 75.68 | 75.73 | 3,650,124 | +0.05(+0.07%) |
Nov 13, 2018 | 75.67 | 75.70 | 75.67 | 75.68 | 3,277,724 | +0.01(+0.01%) |
Nov 12, 2018 | 75.64 | 75.70 | 75.64 | 75.67 | 1,089,949 | +0.05(+0.07%) |
Nov 09, 2018 | 75.59 | 75.64 | 75.59 | 75.62 | 1,347,671 | +0.04(+0.05%) |
Nov 08, 2018 | 75.61 | 75.61 | 75.56 | 75.58 | 1,461,020 | -0.01(-0.01%) |
Nov 07, 2018 | 75.60 | 75.61 | 75.58 | 75.59 | 1,836,154 | -0.03(-0.04%) |
Nov 06, 2018 | 75.61 | 75.62 | 75.60 | 75.62 | 4,857,807 | -0.02(-0.02%) |
Nov 05, 2018 | 75.64 | 75.64 | 75.62 | 75.63 | 2,588,129 | +0.03(+0.04%) |
Nov 02, 2018 | 75.65 | 75.66 | 75.61 | 75.61 | 4,082,038 | -0.09(-0.12%) |
Nov 01, 2018 | 75.68 | 75.71 | 75.65 | 75.70 | 3,972,244 | +0.04(+0.05%) |
Oct 31, 2018 | 75.65 | 75.67 | 75.63 | 75.66 | 13,875,651 | -0.04(-0.05%) |
Oct 30, 2018 | 75.70 | 75.70 | 75.67 | 75.69 | 5,714,309 | -0.04(-0.05%) |
Oct 29, 2018 | 75.68 | 75.74 | 75.67 | 75.73 | 5,255,023 | +0.03(+0.04%) |
Oct 26, 2018 | 75.71 | 75.76 | 75.69 | 75.70 | 4,169,914 | +0.05(+0.06%) |
Oct 25, 2018 | 75.67 | 75.67 | 75.64 | 75.66 | 2,943,091 | -0.03(-0.04%) |
Oct 24, 2018 | 75.60 | 75.68 | 75.60 | 75.68 | 3,247,455 | +0.12(+0.16%) |
Oct 23, 2018 | 75.61 | 75.63 | 75.57 | 75.57 | 3,145,814 | +0.05(+0.06%) |
Oct 22, 2018 | 75.53 | 75.56 | 75.52 | 75.52 | 2,226,981 | -0.02(-0.02%) |
Oct 19, 2018 | 75.57 | 75.57 | 75.53 | 75.54 | 4,503,415 | -0.05(-0.06%) |
Oct 18, 2018 | 75.52 | 75.59 | 75.51 | 75.58 | 1,459,823 | +0.05(+0.07%) |
Oct 17, 2018 | 75.56 | 75.57 | 75.51 | 75.53 | 1,765,143 | -0.00(-0.01%) |
Oct 16, 2018 | 75.56 | 75.56 | 75.53 | 75.54 | 2,359,635 | -0.03(-0.04%) |
Oct 15, 2018 | 75.57 | 75.57 | 75.55 | 75.57 | 1,944,693 | +0.03(+0.04%) |
Oct 12, 2018 | 75.57 | 75.59 | 75.54 | 75.54 | 2,497,029 | +0.00(+0.00%) |
Oct 11, 2018 | 75.55 | 75.58 | 75.52 | 75.54 | 2,323,708 | +0.03(+0.04%) |
Oct 10, 2018 | 75.46 | 75.52 | 75.46 | 75.51 | 2,148,815 | +0.02(+0.02%) |
Oct 09, 2018 | 75.49 | 75.50 | 75.47 | 75.49 | 3,227,405 | +0.03(+0.04%) |
Oct 08, 2018 | 75.48 | 75.51 | 75.46 | 75.46 | 1,759,131 | -0.02(-0.02%) |
Oct 05, 2018 | 75.47 | 75.48 | 75.46 | 75.48 | 1,858,139 | -0.01(-0.01%) |
Oct 04, 2018 | 75.46 | 75.49 | 75.46 | 75.49 | 1,367,562 | -0.02(-0.02%) |
Oct 03, 2018 | 75.53 | 75.55 | 75.48 | 75.51 | 1,612,285 | -0.04(-0.05%) |
Oct 02, 2018 | 75.54 | 75.57 | 75.54 | 75.55 | 3,358,675 | +0.03(+0.04%) |
Oct 01, 2018 | 75.55 | 75.56 | 75.52 | 75.52 | 3,725,438 | -0.02(-0.03%) |
Sep 28, 2018 | 75.54 | 75.56 | 75.54 | 75.54 | 2,574,076 | +0.04(+0.05%) |
Sep 27, 2018 | 75.52 | 75.52 | 75.50 | 75.50 | 992,027 | +0.00(+0.00%) |
Sep 26, 2018 | 75.49 | 75.52 | 75.49 | 75.50 | 1,458,382 | +0.01(+0.01%) |
Sep 25, 2018 | 75.48 | 75.50 | 75.47 | 75.50 | 1,339,165 | +0.01(+0.01%) |
Sep 24, 2018 | 75.49 | 75.51 | 75.48 | 75.49 | 854,718 | +0.00(+0.00%) |
Sep 21, 2018 | 75.49 | 75.51 | 75.48 | 75.49 | 2,060,515 | -0.02(-0.02%) |
Sep 20, 2018 | 75.46 | 75.50 | 75.46 | 75.50 | 1,039,751 | +0.03(+0.04%) |
Sep 19, 2018 | 75.48 | 75.49 | 75.46 | 75.48 | 725,779 | -0.02(-0.02%) |
Sep 18, 2018 | 75.52 | 75.52 | 75.48 | 75.50 | 946,413 | -0.01(-0.01%) |
Sep 17, 2018 | 75.51 | 75.53 | 75.50 | 75.50 | 2,544,090 | -0.02(-0.02%) |
Sep 14, 2018 | 75.50 | 75.53 | 75.50 | 75.52 | 790,196 | -0.03(-0.04%) |
Sep 13, 2018 | 75.55 | 75.56 | 75.53 | 75.55 | 755,881 | +0.01(+0.01%) |
Sep 12, 2018 | 75.56 | 75.56 | 75.52 | 75.54 | 756,265 | +0.00(+0.00%) |
Sep 11, 2018 | 75.54 | 75.56 | 75.52 | 75.54 | 840,026 | -0.05(-0.06%) |
Sep 10, 2018 | 75.59 | 75.60 | 75.58 | 75.59 | 686,157 | +0.01(+0.01%) |
Sep 07, 2018 | 75.61 | 75.61 | 75.58 | 75.58 | 918,998 | -0.08(-0.11%) |
Sep 06, 2018 | 75.65 | 75.69 | 75.64 | 75.66 | 5,594,127 | +0.03(+0.04%) |
Sep 05, 2018 | 75.63 | 75.64 | 75.61 | 75.63 | 930,876 | +0.00(+0.00%) |
Sep 04, 2018 | 75.64 | 75.66 | 75.60 | 75.63 | 1,494,468 | -0.02(-0.02%) |
Aug 31, 2018 | 75.65 | 75.65 | 75.65 | 0 | +0.02(+0.02%) | |
Aug 30, 2018 | 75.59 | 75.63 | 75.59 | 75.63 | 1,825,611 | +0.05(+0.07%) |
Aug 29, 2018 | 75.59 | 75.59 | 75.56 | 75.58 | 641,414 | -0.01(-0.01%) |
Aug 28, 2018 | 75.58 | 75.60 | 75.58 | 75.58 | 1,026,587 | -0.03(-0.04%) |
Aug 27, 2018 | 75.60 | 75.62 | 75.60 | 75.61 | 1,049,672 | -0.03(-0.04%) |
Aug 24, 2018 | 75.60 | 75.64 | 75.60 | 75.64 | 2,508,619 | +0.01(+0.01%) |
Aug 23, 2018 | 75.64 | 75.65 | 75.62 | 75.63 | 774,174 | -0.01(-0.01%) |
Aug 22, 2018 | 75.63 | 75.65 | 75.62 | 75.64 | 671,770 | +0.02(+0.02%) |
Aug 21, 2018 | 75.60 | 75.62 | 75.60 | 75.62 | 1,597,297 | -0.02(-0.02%) |
Aug 20, 2018 | 75.62 | 75.64 | 75.60 | 75.64 | 839,116 | +0.05(+0.06%) |
Aug 17, 2018 | 75.58 | 75.60 | 75.58 | 75.59 | 862,940 | +0.03(+0.04%) |
Aug 16, 2018 | 75.57 | 75.58 | 75.55 | 75.57 | 1,088,426 | -0.02(-0.02%) |
Aug 15, 2018 | 75.57 | 75.60 | 75.55 | 75.58 | 853,813 | +0.04(+0.05%) |
Aug 14, 2018 | 75.55 | 75.55 | 75.53 | 75.55 | 1,416,173 | +0.00(+0.00%) |
Aug 13, 2018 | 75.54 | 75.57 | 75.53 | 75.55 | 1,737,787 | -0.02(-0.02%) |
Aug 10, 2018 | 75.54 | 75.58 | 75.53 | 75.57 | 1,648,653 | +0.07(+0.10%) |
Aug 09, 2018 | 75.47 | 75.49 | 75.47 | 75.49 | 727,864 | +0.05(+0.06%) |
Aug 08, 2018 | 75.46 | 75.46 | 75.44 | 75.45 | 1,584,484 | +0.01(+0.01%) |
Aug 07, 2018 | 75.46 | 75.46 | 75.42 | 75.44 | 1,021,817 | -0.03(-0.04%) |
Aug 06, 2018 | 75.48 | 75.48 | 75.46 | 75.47 | 1,264,972 | +0.02(+0.02%) |
Aug 03, 2018 | 75.43 | 75.47 | 75.43 | 75.45 | 1,510,503 | +0.01(+0.01%) |
Aug 02, 2018 | 75.42 | 75.44 | 75.41 | 75.44 | 2,105,627 | +0.05(+0.06%) |
Aug 01, 2018 | 75.39 | 75.40 | 75.38 | 75.39 | 10,053,371 | +0.01(+0.01%) |
Jul 31, 2018 | 75.41 | 75.41 | 75.39 | 75.39 | 2,787,161 | +0.00(+0.00%) |
Jul 30, 2018 | 75.39 | 75.40 | 75.38 | 75.39 | 4,634,265 | +0.00(+0.00%) |
Jul 27, 2018 | 75.39 | 75.40 | 75.38 | 75.39 | 1,572,825 | +0.01(+0.01%) |
Jul 26, 2018 | 75.40 | 75.41 | 75.35 | 75.38 | 2,437,111 | +0.00(+0.00%) |
Jul 25, 2018 | 75.41 | 75.41 | 75.38 | 75.38 | 753,455 | -0.03(-0.04%) |
Jul 24, 2018 | 75.41 | 75.41 | 75.38 | 75.41 | 1,725,207 | +0.01(+0.01%) |
Jul 23, 2018 | 75.43 | 75.44 | 75.40 | 75.40 | 1,195,192 | -0.05(-0.06%) |
Jul 20, 2018 | 75.47 | 75.48 | 75.43 | 75.44 | 1,909,931 | +0.00(+0.00%) |
Jul 19, 2018 | 75.47 | 75.41 | 75.44 | 1,307,934 | +0.04(+0.05%) | |
Jul 18, 2018 | 75.42 | 75.42 | 75.40 | 75.41 | 1,073,486 | -0.00(-0.01%) |
Jul 17, 2018 | 75.43 | 75.43 | 75.41 | 75.41 | 3,123,624 | -0.01(-0.02%) |
Jul 16, 2018 | 75.41 | 75.42 | 75.40 | 75.42 | 1,689,128 | -0.02(-0.02%) |
Jul 13, 2018 | 75.44 | 75.44 | 75.42 | 75.44 | 1,369,929 | +0.02(+0.02%) |
Jul 12, 2018 | 75.41 | 75.42 | 75.40 | 75.42 | 1,433,420 | -0.01(-0.01%) |
Jul 11, 2018 | 75.42 | 75.43 | 75.40 | 75.43 | 1,051,986 | +0.03(+0.04%) |
Jul 10, 2018 | 75.42 | 75.42 | 75.40 | 75.41 | 2,385,542 | -0.01(-0.01%) |
Jul 09, 2018 | 75.43 | 75.44 | 75.41 | 75.41 | 1,521,397 | -0.05(-0.06%) |
Jul 06, 2018 | 75.46 | 75.46 | 75.44 | 75.46 | 3,435,411 | +0.02(+0.02%) |
Jul 05, 2018 | 75.44 | 75.46 | 75.41 | 75.44 | 2,088,456 | -0.01(-0.01%) |
Jul 03, 2018 | 75.45 | 75.45 | 75.45 | 0 | +0.03(+0.04%) | |
Jul 02, 2018 | 75.45 | 75.45 | 75.40 | 75.42 | 3,881,906 | -0.01(-0.01%) |
Jun 29, 2018 | 75.42 | 75.44 | 75.41 | 75.43 | 5,421,142 | -0.02(-0.02%) |
Jun 28, 2018 | 75.47 | 75.47 | 75.42 | 75.45 | 1,160,460 | +0.00(+0.00%) |
Jun 27, 2018 | 75.44 | 75.46 | 75.41 | 75.45 | 4,434,423 | +0.05(+0.06%) |
Jun 26, 2018 | 75.41 | 75.41 | 75.39 | 75.41 | 3,456,843 | +0.00(+0.00%) |
Jun 25, 2018 | 75.39 | 75.41 | 75.38 | 75.41 | 797,248 | +0.03(+0.04%) |
Jun 22, 2018 | 75.37 | 75.38 | 75.35 | 75.38 | 1,275,779 | +0.01(+0.01%) |
Jun 21, 2018 | 75.33 | 75.37 | 75.33 | 75.37 | 912,011 | +0.05(+0.06%) |
Jun 20, 2018 | 75.35 | 75.36 | 75.31 | 75.32 | 1,513,331 | -0.04(-0.05%) |
Jun 19, 2018 | 75.37 | 75.37 | 75.34 | 75.36 | 2,595,650 | +0.03(+0.04%) |
Jun 18, 2018 | 75.31 | 75.33 | 75.31 | 75.33 | 1,135,118 | +0.02(+0.02%) |
Jun 15, 2018 | 75.34 | 75.28 | 75.31 | 2,943,957 | +0.04(+0.05%) | |
Jun 14, 2018 | 75.27 | 75.29 | 75.26 | 75.28 | 1,920,234 | +0.03(+0.04%) |
Jun 13, 2018 | 75.29 | 75.31 | 75.22 | 75.25 | 2,599,020 | -0.04(-0.05%) |
Jun 12, 2018 | 75.29 | 75.31 | 75.29 | 75.29 | 3,343,027 | -0.04(-0.05%) |
Jun 11, 2018 | 75.31 | 75.33 | 75.29 | 75.32 | 4,154,523 | -0.03(-0.04%) |
Jun 08, 2018 | 75.35 | 75.38 | 75.33 | 75.35 | 2,625,996 | -0.02(-0.02%) |
Jun 07, 2018 | 75.29 | 75.41 | 75.29 | 75.37 | 4,808,837 | +0.07(+0.10%) |
Jun 06, 2018 | 75.29 | 75.30 | 5,509,180 | -0.03(-0.04%) | ||
Jun 05, 2018 | 75.31 | 75.36 | 75.29 | 75.32 | 18,751,004 | +0.05(+0.06%) |
Jun 04, 2018 | 75.31 | 75.33 | 75.28 | 75.28 | 1,266,961 | -0.06(-0.08%) |
Jun 01, 2018 | 75.35 | 75.37 | 75.32 | 75.34 | 3,570,639 | -0.06(-0.08%) |
May 31, 2018 | 75.43 | 75.44 | 75.37 | 75.40 | 6,363,907 | -0.04(-0.05%) |
May 30, 2018 | 75.47 | 75.47 | 75.41 | 75.44 | 1,853,689 | -0.09(-0.12%) |
May 29, 2018 | 75.37 | 75.56 | 75.37 | 75.53 | 2,366,054 | +0.22(+0.29%) |
May 25, 2018 | 75.31 | 75.31 | 75.31 | 0 | +0.06(+0.08%) | |
May 24, 2018 | 75.26 | 75.28 | 75.25 | 75.25 | 1,532,805 | +0.05(+0.06%) |
May 23, 2018 | 75.16 | 75.23 | 75.16 | 75.20 | 1,305,695 | +0.06(+0.08%) |
May 22, 2018 | 75.13 | 75.15 | 75.12 | 75.14 | 877,786 | +0.00(+0.00%) |
May 21, 2018 | 75.13 | 75.14 | 75.12 | 75.14 | 1,424,023 | +0.00(+0.00%) |
May 18, 2018 | 75.15 | 75.16 | 75.14 | 75.14 | 1,021,408 | +0.04(+0.05%) |
May 17, 2018 | 75.11 | 75.11 | 75.09 | 75.10 | 1,124,364 | +0.02(+0.02%) |
May 16, 2018 | 75.08 | 75.09 | 75.07 | 75.08 | 780,028 | +0.00(+0.00%) |
May 15, 2018 | 75.09 | 75.11 | 75.07 | 75.08 | 1,203,196 | -0.05(-0.06%) |
May 14, 2018 | 75.14 | 75.14 | 75.12 | 75.13 | 1,134,248 | +0.00(+0.00%) |
May 11, 2018 | 75.15 | 75.15 | 75.13 | 75.13 | 786,096 | +0.00(+0.00%) |
May 10, 2018 | 75.16 | 75.16 | 75.13 | 75.13 | 1,038,127 | +0.00(+0.00%) |
May 09, 2018 | 75.14 | 75.15 | 75.13 | 75.13 | 1,117,525 | -0.03(-0.04%) |
May 08, 2018 | 75.16 | 75.16 | 75.15 | 75.16 | 10,775,624 | +0.00(+0.01%) |
May 07, 2018 | 75.17 | 75.18 | 75.16 | 75.16 | 8,368,571 | +0.00(+0.00%) |
May 04, 2018 | 75.18 | 75.20 | 75.15 | 75.16 | 1,492,179 | -0.03(-0.04%) |
May 03, 2018 | 75.16 | 75.19 | 75.16 | 75.18 | 3,278,064 | +0.05(+0.07%) |
May 02, 2018 | 75.12 | 75.14 | 75.10 | 75.13 | 1,869,475 | +0.03(+0.04%) |