Registreer u om meldingen in te stellen voor instrumenten, economische gebeurtenissen en artikelen van de auteurs die u volgt.
Gratis registreren Heeft u al een account? Inloggen
Probeer een andere zoekopdracht
Maand | Laatst | +/- | Open | Hoog | Laag | Volume | Tijd | Grafiek | |
---|---|---|---|---|---|---|---|---|---|
Jun 24 | 81.84 | -0.79 | 82.63 | 83.31 | 80.96 | 54386 | 13:37 | Q / C / O | |
Jul 24 | 81.19 | -0.84 | 82.02 | 82.68 | 80.36 | 97764 | 13:37 | Q / C / O | |
Aug 24 | 80.58 | -0.79 | 81.24 | 82.00 | 79.78 | 77089 | 13:35 | Q / C / O | |
Sep 24 | 79.87 | -0.78 | 80.50 | 81.27 | 79.09 | 62106 | 13:35 | Q / C / O | |
Oct 24 | 79.21 | -0.71 | 79.76 | 80.53 | 78.36 | 26913 | 13:30 | Q / C / O | |
Nov 24 | 78.69 | -0.55 | 79.07 | 79.82 | 77.80 | 9951 | 13:16 | Q / C / O | |
Dec 24 | 77.92 | -0.65 | 78.41 | 79.17 | 77.11 | 18198 | 13:31 | Q / C / O | |
Jan 25 | 77.92s | -0.69 | 78.48 | 78.48 | 77.92 | 1246 | 04/29/24 | Q / C / O | |
Feb 25 | 77.32s | -0.66 | 77.32 | 77.32 | 77.32 | 268 | 04/29/24 | Q / C / O | |
Mar 25 | 76.22 | -0.54 | 76.22 | 76.22 | 76.22 | 1208 | 13:31 | Q / C / O | |
Apr 25 | 76.24s | -0.61 | 76.24 | 76.24 | 76.24 | 88 | 04/29/24 | Q / C / O | |
May 25 | 75.76s | -0.58 | 75.76 | 75.76 | 75.76 | 39 | 04/29/24 | Q / C / O | |
Jun 25 | 74.81 | -0.50 | 74.66 | 74.82 | 74.66 | 2740 | 13:02 | Q / C / O | |
Jul 25 | 74.85s | -0.55 | 74.85 | 74.85 | 74.85 | 26 | 04/29/24 | Q / C / O | |
Aug 25 | 74.41s | -0.54 | 74.41 | 74.41 | 74.41 | 94 | 04/29/24 | Q / C / O | |
Sep 25 | 74.01s | -0.53 | 74.01 | 74.01 | 74.01 | 46 | 04/29/24 | Q / C / O | |
Oct 25 | 73.64s | -0.52 | 73.64 | 73.64 | 73.64 | 18 | 04/29/24 | Q / C / O | |
Nov 25 | 73.31s | -0.50 | 73.31 | 73.31 | 73.31 | 80 | 04/29/24 | Q / C / O | |
Dec 25 | 72.69 | -0.31 | 72.40 | 72.69 | 72.40 | 2733 | 13:10 | Q / C / O | |
Jan 26 | 72.63s | -0.49 | 72.63 | 72.63 | 72.63 | 0 | 04/29/24 | Q / C / O | |
Feb 26 | 72.28s | -0.47 | 72.28 | 72.28 | 72.28 | 0 | 04/29/24 | Q / C / O | |
Mar 26 | 71.93s | -0.46 | 71.93 | 71.93 | 71.93 | 0 | 04/29/24 | Q / C / O | |
Apr 26 | 71.61s | -0.45 | 71.61 | 71.61 | 71.61 | 0 | 04/29/24 | Q / C / O | |
May 26 | 71.34s | -0.45 | 71.34 | 71.34 | 71.34 | 0 | 04/29/24 | Q / C / O | |
Jun 26 | 70.60 | -0.45 | 70.60 | 70.60 | 70.60 | 104 | 10:28 | Q / C / O | |
Jul 26 | 70.72s | -0.45 | 70.72 | 70.72 | 70.72 | 0 | 04/29/24 | Q / C / O | |
Aug 26 | 70.42s | -0.44 | 70.42 | 70.42 | 70.42 | 0 | 04/29/24 | Q / C / O | |
Sep 26 | 70.15s | -0.43 | 70.15 | 70.15 | 70.15 | 0 | 04/29/24 | Q / C / O | |
Oct 26 | 69.90s | -0.42 | 69.90 | 69.90 | 69.90 | 0 | 04/29/24 | Q / C / O | |
Nov 26 | 69.69s | -0.42 | 69.69 | 69.69 | 69.69 | 0 | 04/29/24 | Q / C / O | |
Dec 26 | 69.10 | -0.38 | 68.97 | 69.10 | 68.97 | 342 | 13:02 | Q / C / O | |
Jan 27 | 69.21s | -0.40 | 69.21 | 69.21 | 69.21 | 0 | 04/29/24 | Q / C / O | |
Feb 27 | 68.91s | -0.43 | 68.91 | 68.91 | 68.91 | 0 | 04/29/24 | Q / C / O | |
Mar 27 | 68.68s | -0.42 | 68.68 | 68.68 | 68.68 | 0 | 04/29/24 | Q / C / O | |
Apr 27 | 68.46s | -0.41 | 68.46 | 68.46 | 68.46 | 0 | 04/29/24 | Q / C / O | |
May 27 | 68.28s | -0.39 | 68.28 | 68.28 | 68.28 | 0 | 04/29/24 | Q / C / O | |
Jun 27 | 68.12s | -0.38 | 68.12 | 68.12 | 68.12 | 0 | 04/29/24 | Q / C / O | |
Jul 27 | 67.91s | -0.37 | 67.91 | 67.91 | 67.91 | 0 | 04/29/24 | Q / C / O | |
Aug 27 | 67.72s | -0.38 | 67.72 | 67.72 | 67.72 | 0 | 04/29/24 | Q / C / O | |
Sep 27 | 67.55s | -0.38 | 67.55 | 67.55 | 67.55 | 0 | 04/29/24 | Q / C / O | |
Oct 27 | 67.40s | -0.37 | 67.40 | 67.40 | 67.40 | 0 | 04/29/24 | Q / C / O | |
Nov 27 | 67.22s | -0.36 | 67.22 | 67.22 | 67.22 | 0 | 04/29/24 | Q / C / O | |
Dec 27 | 67.11s | -0.35 | 67.11 | 67.11 | 67.11 | 4 | 04/29/24 | Q / C / O | |
Jan 28 | 66.93s | -0.34 | 66.93 | 66.93 | 66.93 | 0 | 04/29/24 | Q / C / O | |
Feb 28 | 66.74s | -0.35 | 66.74 | 66.74 | 66.74 | 0 | 04/29/24 | Q / C / O | |
Mar 28 | 66.57s | -0.35 | 66.57 | 66.57 | 66.57 | 0 | 04/29/24 | Q / C / O | |
Apr 28 | 66.42s | -0.34 | 66.42 | 66.42 | 66.42 | 0 | 04/29/24 | Q / C / O | |
May 28 | 66.29s | -0.34 | 66.29 | 66.29 | 66.29 | 0 | 04/29/24 | Q / C / O | |
Jun 28 | 66.17s | -0.34 | 66.17 | 66.17 | 66.17 | 0 | 04/30/24 | Q / C / O | |
Jul 28 | 66.00s | -0.34 | 66.00 | 66.00 | 66.00 | 0 | 04/29/24 | Q / C / O | |
Aug 28 | 65.86s | -0.33 | 65.86 | 65.86 | 65.86 | 0 | 04/29/24 | Q / C / O | |
Sep 28 | 65.74s | -0.33 | 65.74 | 65.74 | 65.74 | 0 | 04/29/24 | Q / C / O | |
Oct 28 | 65.64s | -0.32 | 65.64 | 65.64 | 65.64 | 0 | 04/29/24 | Q / C / O | |
Nov 28 | 65.56s | -0.32 | 65.56 | 65.56 | 65.56 | 0 | 04/29/24 | Q / C / O | |
Dec 28 | 65.44s | -0.31 | 65.44 | 65.44 | 65.44 | 0 | 04/29/24 | Q / C / O | |
Jan 29 | 65.26s | -0.31 | 65.26 | 65.26 | 65.26 | 0 | 04/29/24 | Q / C / O | |
Feb 29 | 65.13s | -0.31 | 65.13 | 65.13 | 65.13 | 0 | 04/29/24 | Q / C / O | |
Mar 29 | 65.03s | -0.31 | 65.03 | 65.03 | 65.03 | 0 | 04/29/24 | Q / C / O | |
Apr 29 | 64.90s | -0.31 | 64.90 | 64.90 | 64.90 | 0 | 04/29/24 | Q / C / O | |
May 29 | 64.82s | -0.31 | 64.82 | 64.82 | 64.82 | 0 | 04/29/24 | Q / C / O | |
Jun 29 | 64.74s | -0.31 | 64.74 | 64.74 | 64.74 | 0 | 04/29/24 | Q / C / O | |
Jul 29 | 64.60s | -0.31 | 64.60 | 64.60 | 64.60 | 0 | 04/29/24 | Q / C / O | |
Aug 29 | 64.50s | -0.31 | 64.50 | 64.50 | 64.50 | 0 | 04/29/24 | Q / C / O | |
Sep 29 | 64.43s | -0.31 | 64.43 | 64.43 | 64.43 | 0 | 04/29/24 | Q / C / O | |
Oct 29 | 64.38s | -0.31 | 64.38 | 64.38 | 64.38 | 0 | 04/29/24 | Q / C / O | |
Nov 29 | 64.34s | -0.31 | 64.34 | 64.34 | 64.34 | 0 | 04/29/24 | Q / C / O | |
Dec 29 | 64.30s | -0.31 | 64.30 | 64.30 | 64.30 | 0 | 04/29/24 | Q / C / O | |
Jan 30 | 64.26s | -0.31 | 64.26 | 64.26 | 64.26 | 0 | 04/29/24 | Q / C / O | |
Feb 30 | 64.14s | -0.31 | 64.14 | 64.14 | 64.14 | 0 | 04/29/24 | Q / C / O | |
Mar 30 | 64.05s | -0.31 | 64.05 | 64.05 | 64.05 | 0 | 04/29/24 | Q / C / O | |
Apr 30 | 63.92s | -0.31 | 63.92 | 63.92 | 63.92 | 0 | 04/29/24 | Q / C / O | |
May 30 | 63.89s | -0.31 | 63.89 | 63.89 | 63.89 | 0 | 04/29/24 | Q / C / O | |
Jun 30 | 63.80s | -0.31 | 63.80 | 63.80 | 63.80 | 0 | 04/29/24 | Q / C / O | |
Jul 30 | 63.82s | -0.31 | 63.82 | 63.82 | 63.82 | 0 | 04/29/24 | Q / C / O | |
Aug 30 | 63.76s | -0.31 | 63.76 | 63.76 | 63.76 | 0 | 04/29/24 | Q / C / O | |
Sep 30 | 63.75s | -0.31 | 63.75 | 63.75 | 63.75 | 0 | 04/29/24 | Q / C / O | |
Oct 30 | 63.69s | -0.31 | 63.69 | 63.69 | 63.69 | 0 | 04/29/24 | Q / C / O | |
Nov 30 | 63.67s | -0.31 | 63.67 | 63.67 | 63.67 | 0 | 04/29/24 | Q / C / O | |
Dec 30 | 63.56s | -0.31 | 63.56 | 63.56 | 63.56 | 0 | 04/29/24 | Q / C / O | |
Jan 31 | 63.54s | -0.31 | 63.54 | 63.54 | 63.54 | 0 | 04/29/24 | Q / C / O | |
Feb 31 | 63.46s | -0.31 | 63.46 | 63.46 | 63.46 | 0 | 04/29/24 | Q / C / O | |
Mar 31 | 63.45s | -0.31 | 63.45 | 63.45 | 63.45 | 0 | 04/29/24 | Q / C / O | |
Apr 31 | 63.43s | -0.31 | 63.43 | 63.43 | 63.43 | 0 | 04/29/24 | Q / C / O | |
May 31 | 63.36s | -0.31 | 63.36 | 63.36 | 63.36 | 0 | 04/29/24 | Q / C / O | |
Jun 31 | 63.16s | -0.31 | 63.16 | 63.16 | 63.16 | 0 | 04/29/24 | Q / C / O | |
Jul 31 | 63.30s | -0.31 | 63.30 | 63.30 | 63.30 | 0 | 04/29/24 | Q / C / O | |
Aug 31 | 63.29s | -0.31 | 63.29 | 63.29 | 63.29 | 0 | 04/29/24 | Q / C / O | |
Sep 31 | 63.21s | -0.31 | 63.21 | 63.21 | 63.21 | 0 | 04/29/24 | Q / C / O | |
Oct 31 | 63.21s | -0.31 | 63.21 | 63.21 | 63.21 | 0 | 04/29/24 | Q / C / O | |
Nov 31 | 63.20s | -0.31 | 63.20 | 63.20 | 63.20 | 0 | 04/29/24 | Q / C / O | |
Dec 31 | 63.06s | -0.31 | 63.06 | 63.06 | 63.06 | 0 | 04/29/24 | Q / C / O |
© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. |