Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 74.93 | 74.94 | 73.49 | 73.62 | 1,089,000 | -1.50(-2.00%) |
Jan 30, 2020 | 74.33 | 75.17 | 74.09 | 75.12 | 782,404 | +0.44(+0.59%) |
Jan 29, 2020 | 75.06 | 75.17 | 74.68 | 74.68 | 625,935 | -0.38(-0.51%) |
Jan 28, 2020 | 74.77 | 75.35 | 74.77 | 75.06 | 684,508 | +0.37(+0.50%) |
Jan 27, 2020 | 74.92 | 75.04 | 74.65 | 74.69 | 1,141,758 | -0.90(-1.19%) |
Jan 24, 2020 | 76.33 | 76.45 | 75.29 | 75.59 | 733,800 | -0.57(-0.75%) |
Jan 23, 2020 | 76.00 | 76.20 | 75.56 | 76.16 | 532,263 | -0.07(-0.09%) |
Jan 22, 2020 | 76.42 | 76.58 | 76.19 | 76.23 | 404,902 | +0.06(+0.08%) |
Jan 21, 2020 | 76.25 | 76.37 | 75.97 | 76.17 | 514,176 | -0.28(-0.37%) |
Jan 17, 2020 | 76.40 | 76.45 | 76.27 | 76.45 | 361,300 | +0.20(+0.26%) |
Jan 16, 2020 | 76.02 | 76.25 | 75.92 | 76.25 | 582,052 | +0.52(+0.69%) |
Jan 15, 2020 | 75.49 | 75.94 | 75.41 | 75.73 | 636,957 | +0.18(+0.24%) |
Jan 14, 2020 | 75.57 | 75.73 | 75.39 | 75.55 | 721,998 | -0.01(-0.01%) |
Jan 13, 2020 | 75.23 | 75.59 | 75.10 | 75.56 | 550,406 | +0.47(+0.63%) |
Jan 10, 2020 | 75.48 | 75.55 | 74.99 | 75.09 | 1,100,900 | -0.24(-0.32%) |
Jan 09, 2020 | 75.38 | 75.38 | 75.06 | 75.33 | 481,839 | +0.24(+0.32%) |
Jan 08, 2020 | 74.93 | 75.36 | 74.84 | 75.09 | 853,100 | +0.24(+0.32%) |
Jan 07, 2020 | 75.14 | 75.17 | 74.85 | 74.85 | 435,496 | -0.39(-0.52%) |
Jan 06, 2020 | 74.75 | 75.26 | 74.74 | 75.24 | 824,797 | +0.02(+0.03%) |
Jan 03, 2020 | 75.04 | 75.34 | 74.93 | 75.22 | 471,600 | -0.47(-0.62%) |
Jan 02, 2020 | 75.92 | 75.93 | 75.23 | 75.69 | 662,367 | +0.10(+0.13%) |
Dec 31, 2019 | 75.44 | 75.63 | 75.25 | 75.59 | 456,200 | +0.11(+0.15%) |
Dec 30, 2019 | 75.81 | 75.85 | 75.39 | 75.48 | 700,503 | -0.25(-0.33%) |
Dec 27, 2019 | 75.84 | 75.84 | 75.62 | 75.73 | 414,700 | +0.13(+0.17%) |
Dec 26, 2019 | 75.60 | 75.62 | 75.36 | 75.60 | 470,571 | +0.13(+0.17%) |
Dec 24, 2019 | 75.68 | 75.68 | 75.39 | 75.47 | 268,700 | -0.51(-0.67%) |
Dec 23, 2019 | 76.14 | 76.17 | 75.89 | 75.98 | 396,959 | +0.03(+0.04%) |
Dec 20, 2019 | 75.71 | 76.04 | 75.71 | 75.95 | 628,800 | +0.49(+0.65%) |
Dec 19, 2019 | 75.35 | 75.52 | 75.26 | 75.46 | 428,674 | +0.21(+0.28%) |
Dec 18, 2019 | 75.57 | 75.57 | 75.13 | 75.25 | 464,684 | -0.18(-0.24%) |
Dec 17, 2019 | 75.54 | 75.66 | 75.41 | 75.43 | 398,918 | -0.04(-0.05%) |
Dec 16, 2019 | 75.62 | 75.69 | 75.44 | 75.47 | 742,411 | +0.34(+0.45%) |
Dec 13, 2019 | 75.39 | 75.60 | 74.89 | 75.13 | 685,400 | -0.26(-0.34%) |
Dec 12, 2019 | 74.82 | 75.56 | 74.66 | 75.39 | 619,675 | +0.66(+0.88%) |
Dec 11, 2019 | 74.62 | 74.81 | 74.51 | 74.73 | 386,613 | +0.27(+0.36%) |
Dec 10, 2019 | 74.81 | 74.85 | 74.39 | 74.46 | 404,050 | -0.33(-0.44%) |
Dec 09, 2019 | 74.85 | 74.99 | 74.76 | 74.79 | 382,550 | -0.12(-0.16%) |
Dec 06, 2019 | 74.84 | 75.09 | 74.84 | 74.91 | 747,400 | +0.56(+0.75%) |
Dec 05, 2019 | 74.30 | 74.35 | 73.87 | 74.35 | 438,661 | +0.21(+0.28%) |
Dec 04, 2019 | 73.88 | 74.39 | 73.80 | 74.14 | 413,588 | +0.50(+0.68%) |
Dec 03, 2019 | 73.56 | 73.67 | 73.19 | 73.64 | 629,218 | -0.44(-0.59%) |
Dec 02, 2019 | 74.76 | 74.84 | 74.07 | 74.08 | 683,720 | -0.60(-0.80%) |
Nov 29, 2019 | 74.94 | 74.95 | 74.56 | 74.68 | 185,700 | -0.27(-0.36%) |
Nov 27, 2019 | 74.80 | 75.00 | 74.62 | 74.95 | 380,300 | +0.29(+0.39%) |
Nov 26, 2019 | 74.39 | 74.70 | 74.30 | 74.66 | 583,688 | +0.33(+0.44%) |
Nov 25, 2019 | 74.24 | 74.38 | 74.15 | 74.33 | 447,568 | +0.31(+0.42%) |
Nov 22, 2019 | 74.04 | 74.06 | 73.73 | 74.02 | 335,400 | +0.22(+0.30%) |
Nov 21, 2019 | 74.04 | 74.04 | 73.59 | 73.80 | 251,971 | -0.19(-0.26%) |
Nov 20, 2019 | 74.05 | 74.20 | 73.62 | 73.99 | 450,032 | -0.07(-0.09%) |
Nov 19, 2019 | 74.43 | 74.43 | 73.97 | 74.06 | 1,560,972 | -0.15(-0.20%) |
Nov 18, 2019 | 74.35 | 74.36 | 74.15 | 74.21 | 458,852 | -0.16(-0.22%) |
Nov 15, 2019 | 74.36 | 74.38 | 74.10 | 74.37 | 294,900 | +0.36(+0.49%) |
Nov 14, 2019 | 73.96 | 74.12 | 73.75 | 74.01 | 535,390 | +0.07(+0.09%) |
Nov 13, 2019 | 73.62 | 74.00 | 73.50 | 73.94 | 396,507 | +0.11(+0.15%) |
Nov 12, 2019 | 73.98 | 74.10 | 73.71 | 73.83 | 459,730 | +0.02(+0.03%) |
Nov 11, 2019 | 73.77 | 73.88 | 73.60 | 73.81 | 322,639 | -0.09(-0.12%) |
Nov 08, 2019 | 73.80 | 73.93 | 73.58 | 73.90 | 303,600 | +0.08(+0.11%) |
Nov 07, 2019 | 74.11 | 74.14 | 73.70 | 73.82 | 488,833 | +0.13(+0.18%) |
Nov 06, 2019 | 73.55 | 73.70 | 73.37 | 73.69 | 375,082 | +0.21(+0.29%) |
Nov 05, 2019 | 73.50 | 73.58 | 73.28 | 73.48 | 321,208 | +0.11(+0.15%) |
Nov 04, 2019 | 73.49 | 73.59 | 73.21 | 73.37 | 501,137 | +0.28(+0.38%) |
Nov 01, 2019 | 72.79 | 73.09 | 72.75 | 73.09 | 498,100 | +0.64(+0.88%) |
Oct 31, 2019 | 72.91 | 72.91 | 72.09 | 72.45 | 443,310 | -0.46(-0.63%) |
Oct 30, 2019 | 72.82 | 72.98 | 72.47 | 72.91 | 385,144 | +0.21(+0.29%) |
Oct 29, 2019 | 72.21 | 72.84 | 72.10 | 72.70 | 466,012 | +0.44(+0.61%) |
Oct 28, 2019 | 72.36 | 72.52 | 72.18 | 72.26 | 342,798 | +0.17(+0.24%) |
Oct 25, 2019 | 71.90 | 72.23 | 71.80 | 72.09 | 255,300 | +0.10(+0.14%) |
Oct 24, 2019 | 72.21 | 72.24 | 71.79 | 71.99 | 414,222 | -0.06(-0.08%) |
Oct 23, 2019 | 71.90 | 72.06 | 71.75 | 72.05 | 578,423 | +0.13(+0.18%) |
Oct 22, 2019 | 72.23 | 72.25 | 71.86 | 71.92 | 999,216 | -0.12(-0.17%) |
Oct 21, 2019 | 72.08 | 72.19 | 71.91 | 72.04 | 470,969 | +0.20(+0.28%) |
Oct 18, 2019 | 71.63 | 71.99 | 71.55 | 71.84 | 385,200 | +0.17(+0.24%) |
Oct 17, 2019 | 71.46 | 71.80 | 71.42 | 71.67 | 419,966 | +0.50(+0.70%) |
Oct 16, 2019 | 71.23 | 71.44 | 71.09 | 71.17 | 441,232 | -0.07(-0.10%) |
Oct 15, 2019 | 71.10 | 71.42 | 70.95 | 71.24 | 270,368 | +0.43(+0.61%) |
Oct 14, 2019 | 70.99 | 71.05 | 70.77 | 70.81 | 227,199 | -0.24(-0.34%) |
Oct 11, 2019 | 70.84 | 71.62 | 70.79 | 71.05 | 536,500 | +0.91(+1.30%) |
Oct 10, 2019 | 69.60 | 70.30 | 69.37 | 70.14 | 292,746 | +0.58(+0.83%) |
Oct 09, 2019 | 69.47 | 69.78 | 69.18 | 69.56 | 445,313 | +0.59(+0.86%) |
Oct 08, 2019 | 69.73 | 69.77 | 68.97 | 68.97 | 446,249 | -1.11(-1.58%) |
Oct 07, 2019 | 70.43 | 70.59 | 70.06 | 70.08 | 421,694 | -0.43(-0.61%) |
Oct 04, 2019 | 69.78 | 70.55 | 69.61 | 70.51 | 306,600 | +0.91(+1.31%) |
Oct 03, 2019 | 69.26 | 69.60 | 68.47 | 69.60 | 541,284 | +0.35(+0.51%) |
Oct 02, 2019 | 70.25 | 70.25 | 68.86 | 69.25 | 682,083 | -1.31(-1.86%) |
Oct 01, 2019 | 71.80 | 71.91 | 70.51 | 70.56 | 721,543 | -1.02(-1.42%) |
Sep 30, 2019 | 71.38 | 71.74 | 71.28 | 71.58 | 358,006 | +0.37(+0.52%) |
Sep 27, 2019 | 71.48 | 71.56 | 70.83 | 71.21 | 339,100 | -0.01(-0.01%) |
Sep 26, 2019 | 71.21 | 71.42 | 70.93 | 71.22 | 299,646 | +0.05(+0.07%) |
Sep 25, 2019 | 70.95 | 71.26 | 70.68 | 71.17 | 277,354 | -0.02(-0.03%) |
Sep 24, 2019 | 71.78 | 71.93 | 71.00 | 71.19 | 404,870 | -0.33(-0.46%) |
Sep 23, 2019 | 71.27 | 71.71 | 71.19 | 71.52 | 297,631 | +0.04(+0.06%) |
Sep 20, 2019 | 71.94 | 72.02 | 71.36 | 71.48 | 399,000 | -0.27(-0.38%) |
Sep 19, 2019 | 72.00 | 72.07 | 71.68 | 71.75 | 458,145 | -0.07(-0.10%) |
Sep 18, 2019 | 71.79 | 71.90 | 71.24 | 71.82 | 314,281 | -0.01(-0.01%) |
Sep 17, 2019 | 71.40 | 71.84 | 71.31 | 71.83 | 407,252 | +0.35(+0.49%) |
Sep 16, 2019 | 71.93 | 71.93 | 71.41 | 71.48 | 255,433 | -0.62(-0.86%) |
Sep 13, 2019 | 72.41 | 72.43 | 72.05 | 72.10 | 470,200 | -0.14(-0.19%) |
Sep 12, 2019 | 72.24 | 72.38 | 71.96 | 72.24 | 390,088 | +0.27(+0.38%) |
Sep 11, 2019 | 71.52 | 72.00 | 71.18 | 71.97 | 329,686 | +0.58(+0.81%) |
Sep 10, 2019 | 71.01 | 71.41 | 70.70 | 71.39 | 524,180 | +0.24(+0.34%) |
Sep 09, 2019 | 71.40 | 71.43 | 70.96 | 71.15 | 558,916 | +0.04(+0.06%) |
Sep 06, 2019 | 70.92 | 71.20 | 70.82 | 71.11 | 293,400 | +0.34(+0.48%) |
Sep 05, 2019 | 70.52 | 70.97 | 70.49 | 70.77 | 348,797 | +0.80(+1.14%) |
Sep 04, 2019 | 69.80 | 69.98 | 69.57 | 69.97 | 294,569 | +0.73(+1.05%) |
Sep 03, 2019 | 69.11 | 69.29 | 68.77 | 69.24 | 298,548 | -0.32(-0.46%) |
Aug 30, 2019 | 69.83 | 69.92 | 69.40 | 69.56 | 531,000 | +0.14(+0.20%) |
Aug 29, 2019 | 69.35 | 69.57 | 68.96 | 69.42 | 400,960 | +0.71(+1.03%) |
Aug 28, 2019 | 68.07 | 68.71 | 67.85 | 68.71 | 1,247,258 | +0.56(+0.82%) |
Aug 27, 2019 | 68.59 | 68.74 | 68.04 | 68.15 | 646,131 | -0.16(-0.23%) |
Aug 26, 2019 | 68.33 | 68.35 | 67.79 | 68.31 | 327,480 | +0.57(+0.84%) |
Aug 23, 2019 | 69.10 | 69.27 | 67.38 | 67.74 | 394,100 | -1.67(-2.41%) |
Aug 22, 2019 | 69.50 | 69.73 | 68.99 | 69.41 | 293,254 | +0.08(+0.12%) |
Aug 21, 2019 | 69.39 | 69.50 | 69.15 | 69.33 | 287,895 | +0.68(+0.99%) |
Aug 20, 2019 | 69.09 | 69.22 | 68.60 | 68.65 | 256,378 | -0.54(-0.78%) |
Aug 19, 2019 | 69.17 | 69.32 | 68.96 | 69.19 | 471,320 | +0.69(+1.01%) |
Aug 16, 2019 | 67.88 | 68.61 | 67.88 | 68.50 | 244,400 | +0.94(+1.39%) |
Aug 15, 2019 | 67.50 | 67.73 | 67.06 | 67.56 | 402,940 | +0.40(+0.60%) |
Aug 14, 2019 | 68.15 | 68.30 | 67.13 | 67.16 | 461,651 | -1.89(-2.74%) |
Aug 13, 2019 | 68.12 | 69.60 | 68.00 | 69.05 | 323,931 | +0.93(+1.37%) |
Aug 12, 2019 | 68.70 | 68.79 | 67.98 | 68.12 | 346,614 | -0.78(-1.13%) |
Aug 09, 2019 | 69.12 | 69.25 | 68.46 | 68.90 | 416,000 | -0.40(-0.58%) |
Aug 08, 2019 | 68.45 | 69.32 | 68.36 | 69.30 | 427,388 | +1.24(+1.82%) |
Aug 07, 2019 | 67.02 | 68.29 | 66.57 | 68.06 | 679,208 | +0.30(+0.44%) |
Aug 06, 2019 | 67.35 | 67.79 | 66.91 | 67.76 | 644,518 | +0.74(+1.10%) |
Aug 05, 2019 | 68.01 | 68.16 | 66.59 | 67.02 | 1,039,341 | -1.76(-2.56%) |
Aug 02, 2019 | 69.05 | 69.25 | 68.48 | 68.78 | 437,400 | -0.37(-0.54%) |
Aug 01, 2019 | 70.04 | 70.55 | 69.03 | 69.15 | 632,990 | -0.83(-1.19%) |
Jul 31, 2019 | 70.93 | 70.93 | 69.50 | 69.98 | 603,988 | -0.90(-1.27%) |
Jul 30, 2019 | 70.51 | 70.94 | 70.39 | 70.88 | 385,330 | +0.11(+0.16%) |
Jul 29, 2019 | 70.84 | 70.89 | 70.67 | 70.77 | 364,760 | -0.08(-0.11%) |
Jul 26, 2019 | 70.66 | 70.88 | 70.44 | 70.85 | 332,200 | +0.30(+0.43%) |
Jul 25, 2019 | 70.58 | 70.72 | 70.31 | 70.55 | 383,726 | -0.06(-0.08%) |
Jul 24, 2019 | 70.37 | 70.61 | 70.18 | 70.61 | 325,089 | +0.13(+0.18%) |
Jul 23, 2019 | 70.00 | 70.48 | 69.92 | 70.48 | 320,032 | +0.81(+1.16%) |
Jul 22, 2019 | 69.91 | 69.97 | 69.54 | 69.67 | 311,259 | -0.11(-0.16%) |
Jul 19, 2019 | 70.27 | 70.37 | 69.78 | 69.78 | 242,100 | -0.32(-0.46%) |
Jul 18, 2019 | 69.86 | 70.18 | 69.69 | 70.10 | 315,074 | +0.16(+0.23%) |
Jul 17, 2019 | 70.64 | 70.75 | 69.94 | 69.94 | 274,362 | -0.55(-0.78%) |
Jul 16, 2019 | 70.62 | 70.74 | 70.45 | 70.49 | 273,606 | -0.08(-0.11%) |
Jul 15, 2019 | 70.67 | 70.74 | 70.49 | 70.57 | 250,578 | -0.01(-0.01%) |
Jul 12, 2019 | 70.21 | 70.59 | 70.15 | 70.58 | 330,600 | +0.51(+0.73%) |
Jul 11, 2019 | 69.98 | 70.07 | 69.68 | 70.07 | 254,431 | +0.25(+0.36%) |
Jul 10, 2019 | 70.11 | 70.13 | 69.75 | 69.82 | 516,078 | -0.02(-0.03%) |
Jul 09, 2019 | 69.89 | 69.95 | 69.63 | 69.84 | 592,331 | -0.22(-0.31%) |
Jul 08, 2019 | 70.29 | 70.40 | 69.98 | 70.06 | 212,592 | -0.39(-0.55%) |
Jul 05, 2019 | 70.48 | 70.49 | 69.84 | 70.45 | 179,600 | -0.22(-0.31%) |
Jul 03, 2019 | 70.19 | 70.68 | 70.07 | 70.67 | 230,100 | +0.72(+1.03%) |
Jul 02, 2019 | 69.90 | 69.97 | 69.63 | 69.95 | 272,998 | +0.10(+0.14%) |
Jul 01, 2019 | 70.06 | 70.10 | 69.45 | 69.85 | 502,846 | +0.48(+0.69%) |
Jun 28, 2019 | 69.10 | 69.48 | 69.00 | 69.37 | 631,500 | +0.52(+0.76%) |
Jun 27, 2019 | 68.68 | 68.94 | 68.57 | 68.85 | 197,004 | +0.36(+0.53%) |
Jun 26, 2019 | 69.06 | 69.06 | 68.48 | 68.49 | 272,324 | -0.46(-0.67%) |
Jun 25, 2019 | 69.48 | 69.48 | 68.93 | 68.95 | 262,960 | -0.83(-1.19%) |
Jun 24, 2019 | 69.74 | 69.99 | 69.74 | 69.78 | 179,665 | +0.06(+0.09%) |
Jun 21, 2019 | 69.89 | 70.05 | 69.70 | 69.72 | 290,000 | -0.22(-0.31%) |
Jun 20, 2019 | 69.91 | 70.02 | 69.36 | 69.94 | 459,762 | +0.63(+0.91%) |
Jun 19, 2019 | 69.09 | 69.42 | 68.90 | 69.31 | 258,771 | +0.22(+0.32%) |
Jun 18, 2019 | 69.15 | 69.45 | 69.00 | 69.09 | 260,515 | +0.37(+0.54%) |
Jun 17, 2019 | 69.15 | 69.15 | 68.67 | 68.72 | 261,891 | -0.36(-0.52%) |
Jun 14, 2019 | 69.30 | 69.30 | 68.88 | 69.08 | 210,600 | -0.13(-0.19%) |
Jun 13, 2019 | 69.15 | 69.22 | 68.90 | 69.21 | 292,178 | +0.35(+0.51%) |
Jun 12, 2019 | 68.83 | 69.03 | 68.78 | 68.86 | 253,778 | +0.11(+0.16%) |
Jun 11, 2019 | 69.22 | 69.34 | 68.65 | 68.75 | 364,728 | -0.04(-0.06%) |
Jun 10, 2019 | 69.05 | 69.09 | 68.72 | 68.79 | 325,634 | +0.02(+0.03%) |
Jun 07, 2019 | 68.35 | 68.96 | 68.35 | 68.77 | 278,800 | +0.65(+0.95%) |
Jun 06, 2019 | 67.84 | 68.33 | 67.68 | 68.12 | 1,022,573 | +0.44(+0.65%) |
Jun 05, 2019 | 67.21 | 67.73 | 67.03 | 67.68 | 484,543 | +0.77(+1.15%) |
Jun 04, 2019 | 66.32 | 66.95 | 66.25 | 66.91 | 458,423 | +1.12(+1.70%) |
Jun 03, 2019 | 65.16 | 65.96 | 65.16 | 65.79 | 822,776 | +0.66(+1.01%) |
May 31, 2019 | 65.38 | 65.51 | 65.07 | 65.13 | 408,200 | -0.82(-1.24%) |
May 30, 2019 | 65.92 | 66.18 | 65.69 | 65.95 | 276,433 | +0.17(+0.26%) |
May 29, 2019 | 65.68 | 65.89 | 65.38 | 65.78 | 329,214 | -0.19(-0.29%) |
May 28, 2019 | 66.88 | 67.07 | 65.97 | 65.97 | 325,783 | -0.87(-1.30%) |
May 24, 2019 | 66.83 | 67.13 | 66.60 | 66.84 | 386,000 | +0.17(+0.25%) |
May 23, 2019 | 66.99 | 66.99 | 66.31 | 66.67 | 419,577 | -0.68(-1.01%) |
May 22, 2019 | 67.31 | 67.46 | 67.12 | 67.35 | 275,449 | -0.10(-0.15%) |
May 21, 2019 | 67.18 | 67.54 | 67.13 | 67.45 | 289,199 | +0.62(+0.93%) |
May 20, 2019 | 66.78 | 67.14 | 66.66 | 66.83 | 243,602 | -0.20(-0.30%) |
May 17, 2019 | 66.99 | 67.51 | 66.88 | 67.03 | 388,900 | -0.34(-0.50%) |
May 16, 2019 | 67.21 | 67.71 | 67.06 | 67.37 | 380,163 | +0.44(+0.66%) |
May 15, 2019 | 66.36 | 67.12 | 66.30 | 66.93 | 521,374 | +0.21(+0.31%) |
May 14, 2019 | 66.60 | 67.13 | 66.43 | 66.72 | 640,926 | +0.37(+0.56%) |
May 13, 2019 | 66.69 | 66.93 | 66.04 | 66.35 | 692,202 | -1.35(-1.99%) |
May 10, 2019 | 67.16 | 67.84 | 66.43 | 67.70 | 743,400 | +0.36(+0.53%) |
May 09, 2019 | 66.99 | 67.43 | 66.54 | 67.34 | 707,701 | -0.08(-0.12%) |
May 08, 2019 | 67.41 | 67.79 | 67.22 | 67.42 | 598,645 | -0.03(-0.04%) |
May 07, 2019 | 68.01 | 68.01 | 67.02 | 67.45 | 774,438 | -1.04(-1.52%) |
May 06, 2019 | 67.90 | 68.58 | 67.83 | 68.49 | 494,971 | -0.35(-0.51%) |
May 03, 2019 | 68.59 | 68.87 | 68.48 | 68.84 | 301,800 | +0.56(+0.82%) |
May 02, 2019 | 68.03 | 68.30 | 67.77 | 68.28 | 467,970 | +0.22(+0.32%) |
May 01, 2019 | 68.95 | 68.95 | 68.06 | 68.06 | 745,024 | -0.86(-1.25%) |
Apr 30, 2019 | 68.61 | 69.02 | 68.41 | 68.92 | 393,401 | +0.31(+0.45%) |
Apr 29, 2019 | 68.62 | 68.73 | 68.50 | 68.61 | 284,971 | +0.03(+0.04%) |
Apr 26, 2019 | 68.28 | 68.60 | 68.17 | 68.58 | 303,900 | +0.32(+0.47%) |
Apr 25, 2019 | 68.42 | 68.42 | 67.90 | 68.26 | 344,307 | -0.43(-0.63%) |
Apr 24, 2019 | 68.82 | 68.92 | 68.63 | 68.69 | 362,320 | -0.05(-0.07%) |
Apr 23, 2019 | 68.45 | 68.87 | 68.30 | 68.74 | 381,446 | +0.37(+0.54%) |
Apr 22, 2019 | 68.54 | 68.58 | 68.27 | 68.37 | 440,848 | -0.27(-0.39%) |
Apr 18, 2019 | 68.71 | 68.74 | 68.34 | 68.64 | 371,100 | +0.12(+0.18%) |
Apr 17, 2019 | 69.01 | 69.06 | 68.43 | 68.52 | 384,545 | -0.28(-0.41%) |
Apr 16, 2019 | 68.96 | 69.00 | 68.66 | 68.80 | 310,344 | +0.18(+0.26%) |
Apr 15, 2019 | 68.77 | 68.79 | 68.52 | 68.62 | 338,904 | -0.05(-0.07%) |
Apr 12, 2019 | 68.58 | 68.67 | 68.40 | 68.67 | 356,300 | +0.35(+0.51%) |
Apr 11, 2019 | 68.19 | 68.40 | 68.09 | 68.32 | 360,394 | +0.21(+0.31%) |
Apr 10, 2019 | 68.08 | 68.13 | 67.85 | 68.11 | 446,873 | +0.16(+0.24%) |
Apr 09, 2019 | 68.41 | 68.43 | 67.83 | 67.95 | 336,456 | -0.71(-1.03%) |
Apr 08, 2019 | 68.65 | 68.67 | 68.36 | 68.66 | 403,259 | +0.01(+0.01%) |
Apr 05, 2019 | 68.49 | 68.68 | 68.38 | 68.65 | 394,500 | +0.32(+0.47%) |
Apr 04, 2019 | 68.12 | 68.34 | 68.03 | 68.33 | 460,226 | +0.27(+0.40%) |
Apr 03, 2019 | 68.31 | 68.31 | 67.86 | 68.06 | 559,538 | +0.01(+0.01%) |
Apr 02, 2019 | 68.33 | 68.38 | 67.90 | 68.05 | 557,775 | -0.30(-0.44%) |
Apr 01, 2019 | 68.16 | 68.40 | 68.04 | 68.35 | 543,679 | +0.57(+0.84%) |
Mar 29, 2019 | 67.60 | 67.82 | 67.43 | 67.78 | 706,400 | +0.49(+0.73%) |
Mar 28, 2019 | 66.98 | 67.38 | 66.90 | 67.29 | 534,877 | +0.45(+0.67%) |
Mar 27, 2019 | 66.85 | 67.04 | 66.44 | 66.84 | 988,623 | +0.03(+0.04%) |
Mar 26, 2019 | 66.61 | 66.98 | 66.48 | 66.81 | 650,100 | +0.63(+0.95%) |
Mar 25, 2019 | 66.14 | 66.46 | 65.92 | 66.18 | 1,162,555 | +0.06(+0.09%) |
Mar 22, 2019 | 66.96 | 67.02 | 66.08 | 66.12 | 927,900 | -1.11(-1.65%) |
Mar 21, 2019 | 66.34 | 67.34 | 66.26 | 67.23 | 477,044 | +0.75(+1.13%) |
Mar 20, 2019 | 66.94 | 66.99 | 66.26 | 66.48 | 903,398 | -0.69(-1.03%) |
Mar 19, 2019 | 67.46 | 67.60 | 66.93 | 67.17 | 524,523 | -0.03(-0.04%) |
Mar 18, 2019 | 67.03 | 67.23 | 66.86 | 67.20 | 262,461 | +0.30(+0.45%) |
Mar 15, 2019 | 66.81 | 67.13 | 66.75 | 66.90 | 512,700 | +0.16(+0.24%) |
Mar 14, 2019 | 66.81 | 66.83 | 66.50 | 66.74 | 414,756 | -0.10(-0.15%) |
Mar 13, 2019 | 66.60 | 67.01 | 66.60 | 66.84 | 459,077 | +0.40(+0.60%) |
Mar 12, 2019 | 66.49 | 66.60 | 66.33 | 66.44 | 704,414 | +0.12(+0.18%) |
Mar 11, 2019 | 65.70 | 66.33 | 65.64 | 66.32 | 505,418 | +0.86(+1.31%) |
Mar 08, 2019 | 65.35 | 65.55 | 65.06 | 65.46 | 639,100 | -0.19(-0.29%) |
Mar 07, 2019 | 66.01 | 66.20 | 65.48 | 65.65 | 1,298,496 | -0.48(-0.73%) |
Mar 06, 2019 | 66.52 | 66.61 | 66.06 | 66.13 | 677,833 | -0.37(-0.56%) |
Mar 05, 2019 | 66.77 | 66.78 | 66.50 | 66.50 | 510,220 | -0.16(-0.24%) |
Mar 04, 2019 | 67.11 | 67.20 | 66.13 | 66.66 | 1,131,630 | -0.24(-0.36%) |
Mar 01, 2019 | 67.18 | 67.25 | 66.60 | 66.90 | 501,700 | +0.11(+0.16%) |
Feb 28, 2019 | 66.89 | 67.00 | 66.74 | 66.79 | 567,695 | -0.11(-0.16%) |
Feb 27, 2019 | 66.67 | 66.98 | 66.52 | 66.90 | 641,617 | +0.11(+0.16%) |
Feb 26, 2019 | 66.91 | 67.10 | 66.79 | 66.79 | 553,758 | -0.22(-0.33%) |
Feb 25, 2019 | 67.39 | 67.41 | 66.95 | 67.01 | 783,330 | -0.03(-0.04%) |
Feb 22, 2019 | 66.74 | 67.06 | 66.60 | 67.04 | 470,200 | +0.46(+0.69%) |
Feb 21, 2019 | 66.56 | 66.70 | 66.34 | 66.58 | 604,124 | -0.11(-0.16%) |
Feb 20, 2019 | 66.57 | 66.77 | 66.41 | 66.69 | 683,655 | +0.14(+0.21%) |
Feb 19, 2019 | 66.38 | 66.75 | 66.28 | 66.55 | 754,220 | +0.16(+0.24%) |
Feb 15, 2019 | 65.85 | 66.39 | 65.85 | 66.39 | 754,600 | +0.93(+1.42%) |
Feb 14, 2019 | 65.55 | 65.74 | 65.23 | 65.46 | 796,437 | -0.39(-0.59%) |
Feb 13, 2019 | 65.78 | 65.95 | 65.60 | 65.85 | 653,836 | +0.25(+0.38%) |
Feb 12, 2019 | 65.14 | 65.67 | 64.98 | 65.60 | 454,459 | +0.96(+1.49%) |
Feb 11, 2019 | 64.52 | 64.68 | 64.31 | 64.64 | 443,901 | +0.23(+0.36%) |
Feb 08, 2019 | 64.03 | 64.41 | 63.81 | 64.41 | 608,300 | +0.10(+0.16%) |
Feb 07, 2019 | 64.21 | 64.46 | 63.89 | 64.31 | 1,183,278 | -0.15(-0.23%) |
Feb 06, 2019 | 64.35 | 64.53 | 64.25 | 64.46 | 615,375 | -0.02(-0.03%) |
Feb 05, 2019 | 64.25 | 64.52 | 64.19 | 64.48 | 601,626 | +0.15(+0.23%) |
Feb 04, 2019 | 64.10 | 64.33 | 63.70 | 64.33 | 659,123 | +0.45(+0.70%) |