Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 73.73 | 73.74 | 72.60 | 72.79 | 5,889,153 | -1.30(-1.76%) |
Jan 30, 2020 | 73.53 | 74.19 | 73.29 | 74.10 | 4,415,877 | +0.00(+0.00%) |
Jan 29, 2020 | 74.40 | 74.50 | 74.06 | 74.10 | 1,127,257 | -0.01(-0.01%) |
Jan 28, 2020 | 73.70 | 74.28 | 73.62 | 74.11 | 1,961,665 | +0.69(+0.94%) |
Jan 27, 2020 | 73.37 | 73.75 | 73.20 | 73.42 | 2,025,003 | -1.39(-1.86%) |
Jan 24, 2020 | 75.61 | 75.62 | 74.58 | 74.81 | 2,768,601 | -0.62(-0.83%) |
Jan 23, 2020 | 75.19 | 75.45 | 74.88 | 75.43 | 3,198,062 | +0.01(+0.01%) |
Jan 22, 2020 | 75.64 | 75.76 | 75.40 | 75.42 | 2,259,411 | +0.06(+0.07%) |
Jan 21, 2020 | 75.39 | 75.59 | 75.30 | 75.37 | 2,751,739 | -0.41(-0.54%) |
Jan 17, 2020 | 75.80 | 75.85 | 75.61 | 75.78 | 2,052,040 | +0.20(+0.27%) |
Jan 16, 2020 | 75.35 | 75.58 | 75.31 | 75.57 | 1,504,197 | +0.55(+0.73%) |
Jan 15, 2020 | 74.97 | 75.23 | 74.91 | 75.02 | 1,736,783 | -0.05(-0.06%) |
Jan 14, 2020 | 74.97 | 75.22 | 74.89 | 75.07 | 1,999,041 | -0.07(-0.09%) |
Jan 13, 2020 | 74.73 | 75.13 | 74.61 | 75.13 | 2,557,399 | +0.56(+0.75%) |
Jan 10, 2020 | 74.82 | 74.90 | 74.45 | 74.57 | 3,563,708 | -0.17(-0.22%) |
Jan 09, 2020 | 74.66 | 74.74 | 74.50 | 74.74 | 1,818,386 | +0.42(+0.56%) |
Jan 08, 2020 | 73.97 | 74.58 | 73.93 | 74.32 | 3,147,003 | +0.36(+0.49%) |
Jan 07, 2020 | 74.05 | 74.14 | 73.89 | 73.96 | 2,481,825 | -0.19(-0.25%) |
Jan 06, 2020 | 73.56 | 74.16 | 73.54 | 74.15 | 2,465,752 | +0.17(+0.23%) |
Jan 03, 2020 | 73.75 | 74.27 | 73.66 | 73.98 | 1,809,860 | -0.64(-0.86%) |
Jan 02, 2020 | 74.34 | 74.65 | 74.23 | 74.62 | 2,512,626 | +0.76(+1.03%) |
Dec 31, 2019 | 73.59 | 73.91 | 73.52 | 73.86 | 2,196,146 | +0.17(+0.23%) |
Dec 30, 2019 | 74.21 | 74.21 | 73.60 | 73.69 | 1,929,841 | -0.45(-0.60%) |
Dec 27, 2019 | 74.48 | 74.48 | 74.01 | 74.14 | 1,338,161 | +0.05(+0.06%) |
Dec 26, 2019 | 73.79 | 74.09 | 73.78 | 74.09 | 820,404 | +0.40(+0.54%) |
Dec 24, 2019 | 73.74 | 73.75 | 73.57 | 73.69 | 1,390,524 | +0.02(+0.03%) |
Dec 23, 2019 | 73.70 | 73.74 | 73.63 | 73.67 | 1,486,646 | +0.17(+0.23%) |
Dec 20, 2019 | 73.63 | 73.69 | 73.50 | 73.50 | 2,223,079 | +0.13(+0.18%) |
Dec 19, 2019 | 73.17 | 73.37 | 73.10 | 73.37 | 3,055,101 | +0.17(+0.23%) |
Dec 18, 2019 | 73.24 | 73.29 | 73.15 | 73.20 | 2,667,760 | +0.05(+0.06%) |
Dec 17, 2019 | 73.26 | 73.28 | 73.14 | 73.16 | 1,793,186 | -0.01(-0.01%) |
Dec 16, 2019 | 73.18 | 73.33 | 73.13 | 73.17 | 1,703,902 | +0.53(+0.74%) |
Dec 13, 2019 | 72.56 | 72.96 | 72.34 | 72.63 | 3,513,869 | +0.23(+0.32%) |
Dec 12, 2019 | 71.80 | 72.57 | 71.77 | 72.40 | 3,574,242 | +0.64(+0.89%) |
Dec 11, 2019 | 71.58 | 71.88 | 71.55 | 71.77 | 1,356,563 | +0.34(+0.48%) |
Dec 10, 2019 | 71.47 | 71.63 | 71.30 | 71.43 | 2,260,849 | -0.05(-0.06%) |
Dec 09, 2019 | 71.62 | 71.78 | 71.47 | 71.47 | 2,346,339 | -0.23(-0.32%) |
Dec 06, 2019 | 71.66 | 71.80 | 71.60 | 71.70 | 1,829,045 | +0.56(+0.79%) |
Dec 05, 2019 | 71.18 | 71.21 | 70.87 | 71.14 | 2,157,482 | +0.07(+0.10%) |
Dec 04, 2019 | 70.88 | 71.14 | 70.84 | 71.07 | 2,479,114 | +0.49(+0.69%) |
Dec 03, 2019 | 70.30 | 70.58 | 70.00 | 70.58 | 3,531,756 | -0.36(-0.51%) |
Dec 02, 2019 | 71.49 | 71.49 | 70.78 | 70.94 | 3,550,455 | -0.46(-0.64%) |
Nov 29, 2019 | 71.56 | 71.62 | 71.40 | 71.40 | 5,268,414 | -0.44(-0.62%) |
Nov 27, 2019 | 71.70 | 71.87 | 71.65 | 71.84 | 694,281 | +0.27(+0.37%) |
Nov 26, 2019 | 71.47 | 71.66 | 71.40 | 71.57 | 1,490,363 | +0.06(+0.08%) |
Nov 25, 2019 | 71.26 | 71.55 | 71.25 | 71.52 | 1,553,070 | +0.54(+0.77%) |
Nov 22, 2019 | 71.04 | 71.08 | 70.78 | 70.98 | 983,266 | +0.06(+0.09%) |
Nov 21, 2019 | 70.97 | 70.97 | 70.66 | 70.91 | 1,037,400 | -0.03(-0.04%) |
Nov 20, 2019 | 71.05 | 71.20 | 70.64 | 70.94 | 1,919,171 | -0.30(-0.43%) |
Nov 19, 2019 | 71.50 | 71.59 | 71.14 | 71.24 | 3,058,411 | -0.08(-0.12%) |
Nov 18, 2019 | 71.22 | 71.36 | 71.10 | 71.33 | 1,400,463 | +0.06(+0.09%) |
Nov 15, 2019 | 71.08 | 71.26 | 70.97 | 71.26 | 2,213,055 | +0.47(+0.66%) |
Nov 14, 2019 | 70.59 | 70.79 | 70.49 | 70.79 | 1,719,483 | +0.01(+0.01%) |
Nov 13, 2019 | 70.51 | 70.84 | 70.41 | 70.78 | 1,016,900 | -0.06(-0.09%) |
Nov 12, 2019 | 70.87 | 71.08 | 70.73 | 70.85 | 2,020,667 | -0.05(-0.06%) |
Nov 11, 2019 | 70.62 | 70.89 | 70.53 | 70.89 | 1,099,250 | -0.17(-0.23%) |
Nov 08, 2019 | 70.85 | 71.06 | 70.64 | 71.06 | 2,004,977 | +0.00(+0.00%) |
Nov 07, 2019 | 71.10 | 71.25 | 70.93 | 71.06 | 1,316,025 | +0.29(+0.42%) |
Nov 06, 2019 | 70.76 | 70.84 | 70.55 | 70.76 | 1,508,006 | -0.04(-0.05%) |
Nov 05, 2019 | 70.89 | 70.93 | 70.66 | 70.80 | 4,208,419 | +0.02(+0.03%) |
Nov 04, 2019 | 70.90 | 70.95 | 70.72 | 70.78 | 1,537,257 | +0.30(+0.43%) |
Nov 01, 2019 | 70.17 | 70.48 | 70.16 | 70.48 | 2,156,692 | +0.71(+1.02%) |
Oct 31, 2019 | 69.85 | 69.91 | 69.43 | 69.77 | 4,152,608 | -0.17(-0.24%) |
Oct 30, 2019 | 69.71 | 70.02 | 69.42 | 69.94 | 2,591,963 | +0.17(+0.24%) |
Oct 29, 2019 | 69.66 | 69.90 | 69.59 | 69.77 | 1,459,147 | -0.08(-0.12%) |
Oct 28, 2019 | 69.70 | 69.89 | 69.69 | 69.85 | 1,240,877 | +0.41(+0.60%) |
Oct 25, 2019 | 69.09 | 69.55 | 69.08 | 69.44 | 1,377,159 | +0.19(+0.28%) |
Oct 24, 2019 | 69.35 | 69.38 | 69.05 | 69.24 | 1,406,626 | +0.16(+0.23%) |
Oct 23, 2019 | 68.83 | 69.09 | 68.78 | 69.09 | 2,316,511 | +0.25(+0.36%) |
Oct 22, 2019 | 69.13 | 69.24 | 68.84 | 68.84 | 1,828,332 | -0.22(-0.32%) |
Oct 21, 2019 | 68.99 | 69.06 | 68.88 | 69.06 | 934,610 | +0.50(+0.73%) |
Oct 18, 2019 | 68.72 | 68.82 | 68.35 | 68.56 | 1,639,646 | -0.23(-0.33%) |
Oct 17, 2019 | 68.94 | 69.02 | 68.66 | 68.79 | 2,122,246 | +0.17(+0.24%) |
Oct 16, 2019 | 68.52 | 68.73 | 68.43 | 68.63 | 3,239,751 | +0.02(+0.03%) |
Oct 15, 2019 | 68.19 | 68.78 | 68.17 | 68.61 | 3,092,278 | +0.68(+1.00%) |
Oct 14, 2019 | 67.91 | 68.08 | 67.88 | 67.93 | 1,305,245 | -0.18(-0.27%) |
Oct 11, 2019 | 68.03 | 68.55 | 68.00 | 68.11 | 4,907,536 | +0.91(+1.36%) |
Oct 10, 2019 | 66.70 | 67.34 | 66.68 | 67.20 | 3,217,264 | +0.52(+0.79%) |
Oct 09, 2019 | 66.65 | 66.90 | 66.48 | 66.68 | 1,668,592 | +0.57(+0.86%) |
Oct 08, 2019 | 66.62 | 66.71 | 66.10 | 66.10 | 2,810,530 | -0.88(-1.32%) |
Oct 07, 2019 | 67.07 | 67.40 | 66.96 | 66.99 | 2,463,610 | -0.27(-0.40%) |
Oct 04, 2019 | 66.65 | 67.28 | 66.63 | 67.26 | 3,185,462 | +0.70(+1.05%) |
Oct 03, 2019 | 66.01 | 66.56 | 65.49 | 66.56 | 8,536,337 | +0.55(+0.84%) |
Oct 02, 2019 | 66.63 | 66.64 | 65.73 | 66.00 | 2,734,573 | -1.12(-1.67%) |
Oct 01, 2019 | 67.97 | 68.02 | 67.10 | 67.13 | 2,496,306 | -0.78(-1.15%) |
Sep 30, 2019 | 67.74 | 68.02 | 67.71 | 67.91 | 1,615,817 | +0.32(+0.48%) |
Sep 27, 2019 | 68.11 | 68.13 | 67.31 | 67.59 | 2,165,271 | -0.38(-0.56%) |
Sep 26, 2019 | 68.16 | 68.16 | 67.73 | 67.96 | 6,607,535 | -0.07(-0.11%) |
Sep 25, 2019 | 67.64 | 68.12 | 67.37 | 68.04 | 7,243,031 | +0.18(+0.27%) |
Sep 24, 2019 | 68.48 | 68.55 | 67.66 | 67.85 | 4,409,795 | -0.41(-0.59%) |
Sep 23, 2019 | 68.15 | 68.42 | 68.08 | 68.26 | 1,008,374 | -0.09(-0.13%) |
Sep 20, 2019 | 68.73 | 68.82 | 68.20 | 68.35 | 1,765,079 | -0.26(-0.38%) |
Sep 19, 2019 | 68.73 | 68.91 | 68.54 | 68.61 | 1,204,754 | +0.07(+0.11%) |
Sep 18, 2019 | 68.49 | 68.59 | 68.00 | 68.54 | 1,141,447 | -0.04(-0.05%) |
Sep 17, 2019 | 68.31 | 68.63 | 68.26 | 68.57 | 1,144,681 | +0.11(+0.16%) |
Sep 16, 2019 | 68.43 | 68.56 | 68.34 | 68.46 | 1,759,688 | -0.29(-0.42%) |
Sep 13, 2019 | 68.89 | 68.99 | 68.69 | 68.75 | 2,356,408 | +0.07(+0.11%) |
Sep 12, 2019 | 68.56 | 68.84 | 68.36 | 68.67 | 1,881,364 | +0.29(+0.43%) |
Sep 11, 2019 | 68.00 | 68.38 | 67.92 | 68.38 | 1,556,764 | +0.52(+0.77%) |
Sep 10, 2019 | 67.68 | 67.88 | 67.47 | 67.85 | 2,720,315 | +0.01(+0.01%) |
Sep 09, 2019 | 68.01 | 68.01 | 67.66 | 67.85 | 3,557,200 | +0.08(+0.12%) |
Sep 06, 2019 | 67.83 | 67.92 | 67.69 | 67.76 | 1,447,206 | +0.09(+0.14%) |
Sep 05, 2019 | 67.52 | 67.86 | 67.52 | 67.67 | 1,559,861 | +0.73(+1.09%) |
Sep 04, 2019 | 66.73 | 66.94 | 66.60 | 66.94 | 1,184,478 | +0.88(+1.34%) |
Sep 03, 2019 | 65.98 | 66.17 | 65.78 | 66.06 | 2,768,013 | -0.36(-0.54%) |
Aug 30, 2019 | 66.73 | 66.73 | 66.18 | 66.42 | 3,375,729 | +0.13(+0.19%) |
Aug 29, 2019 | 66.19 | 66.42 | 65.95 | 66.29 | 4,303,610 | +0.74(+1.12%) |
Aug 28, 2019 | 65.13 | 65.64 | 64.99 | 65.55 | 11,573,683 | +0.27(+0.41%) |
Aug 27, 2019 | 65.78 | 65.90 | 65.19 | 65.29 | 3,229,875 | -0.17(-0.27%) |
Aug 26, 2019 | 65.43 | 65.51 | 65.08 | 65.46 | 3,249,507 | +0.60(+0.92%) |
Aug 23, 2019 | 65.93 | 66.39 | 64.69 | 64.86 | 4,302,632 | -1.38(-2.09%) |
Aug 22, 2019 | 66.43 | 66.55 | 65.89 | 66.24 | 2,086,341 | -0.10(-0.15%) |
Aug 21, 2019 | 66.41 | 66.50 | 66.23 | 66.34 | 1,205,324 | +0.54(+0.83%) |
Aug 20, 2019 | 66.10 | 66.22 | 65.80 | 65.80 | 1,727,816 | -0.35(-0.53%) |
Aug 19, 2019 | 66.26 | 66.35 | 66.09 | 66.15 | 1,921,348 | +0.55(+0.84%) |
Aug 16, 2019 | 65.08 | 65.67 | 65.08 | 65.60 | 2,425,369 | +0.88(+1.37%) |
Aug 15, 2019 | 64.76 | 64.89 | 64.29 | 64.71 | 3,831,443 | +0.12(+0.19%) |
Aug 14, 2019 | 65.35 | 65.44 | 64.49 | 64.59 | 4,503,321 | -1.90(-2.85%) |
Aug 13, 2019 | 65.43 | 66.73 | 65.36 | 66.49 | 3,037,062 | +0.96(+1.46%) |
Aug 12, 2019 | 65.94 | 66.06 | 65.41 | 65.53 | 2,987,378 | -0.75(-1.13%) |
Aug 09, 2019 | 66.55 | 66.66 | 66.00 | 66.28 | 3,041,675 | -0.45(-0.68%) |
Aug 08, 2019 | 66.07 | 66.80 | 65.98 | 66.73 | 4,407,735 | +0.97(+1.47%) |
Aug 07, 2019 | 64.95 | 65.87 | 64.59 | 65.76 | 4,778,071 | +0.23(+0.35%) |
Aug 06, 2019 | 65.34 | 65.59 | 64.91 | 65.53 | 15,145,591 | +0.74(+1.14%) |
Aug 05, 2019 | 65.67 | 65.67 | 64.38 | 64.80 | 6,587,814 | -1.97(-2.95%) |
Aug 02, 2019 | 67.10 | 67.12 | 66.43 | 66.77 | 3,926,441 | -0.60(-0.89%) |
Aug 01, 2019 | 67.89 | 68.57 | 67.13 | 67.37 | 5,007,856 | -0.55(-0.81%) |
Jul 31, 2019 | 68.57 | 68.62 | 67.34 | 67.92 | 4,319,397 | -0.64(-0.93%) |
Jul 30, 2019 | 68.43 | 68.60 | 68.31 | 68.55 | 1,743,069 | -0.33(-0.48%) |
Jul 29, 2019 | 68.99 | 69.01 | 68.75 | 68.89 | 1,289,709 | -0.05(-0.07%) |
Jul 26, 2019 | 68.86 | 69.01 | 68.81 | 68.93 | 1,687,864 | +0.34(+0.50%) |
Jul 25, 2019 | 69.01 | 69.01 | 68.51 | 68.59 | 2,257,789 | -0.52(-0.75%) |
Jul 24, 2019 | 68.72 | 69.12 | 68.72 | 69.11 | 1,379,526 | +0.22(+0.32%) |
Jul 23, 2019 | 68.82 | 68.91 | 68.61 | 68.89 | 1,687,940 | +0.38(+0.55%) |
Jul 22, 2019 | 68.50 | 68.58 | 68.36 | 68.51 | 1,786,143 | +0.17(+0.24%) |
Jul 19, 2019 | 68.85 | 68.89 | 68.34 | 68.34 | 2,579,907 | -0.40(-0.58%) |
Jul 18, 2019 | 68.29 | 68.74 | 68.19 | 68.74 | 1,366,282 | +0.32(+0.47%) |
Jul 17, 2019 | 68.74 | 68.81 | 68.42 | 68.42 | 1,452,950 | -0.30(-0.44%) |
Jul 16, 2019 | 68.93 | 69.00 | 68.67 | 68.72 | 2,109,574 | -0.26(-0.37%) |
Jul 15, 2019 | 69.05 | 69.05 | 68.88 | 68.98 | 2,153,286 | +0.06(+0.08%) |
Jul 12, 2019 | 68.78 | 68.92 | 68.67 | 68.92 | 860,331 | +0.20(+0.29%) |
Jul 11, 2019 | 68.79 | 68.81 | 68.49 | 68.72 | 3,138,539 | +0.08(+0.12%) |
Jul 10, 2019 | 68.62 | 68.84 | 68.45 | 68.64 | 4,052,731 | +0.35(+0.51%) |
Jul 09, 2019 | 67.96 | 68.36 | 67.96 | 68.29 | 1,792,507 | -0.04(-0.05%) |
Jul 08, 2019 | 68.35 | 68.45 | 68.26 | 68.32 | 2,977,339 | -0.36(-0.52%) |
Jul 05, 2019 | 68.61 | 68.76 | 68.25 | 68.68 | 2,200,458 | -0.32(-0.47%) |
Jul 03, 2019 | 68.75 | 69.01 | 68.67 | 69.01 | 937,654 | +0.43(+0.63%) |
Jul 02, 2019 | 68.41 | 68.57 | 68.28 | 68.57 | 4,134,543 | +0.52(+0.77%) |
Jul 01, 2019 | 68.60 | 68.73 | 68.05 | 68.05 | 3,063,420 | +0.17(+0.26%) |
Jun 28, 2019 | 67.78 | 67.94 | 67.68 | 67.87 | 2,881,164 | +0.29(+0.42%) |
Jun 27, 2019 | 67.50 | 67.65 | 67.44 | 67.59 | 1,912,800 | +0.26(+0.38%) |
Jun 26, 2019 | 67.51 | 67.63 | 67.30 | 67.33 | 2,715,746 | +0.05(+0.07%) |
Jun 25, 2019 | 67.84 | 67.86 | 67.24 | 67.28 | 4,057,556 | -0.54(-0.80%) |
Jun 24, 2019 | 67.98 | 68.03 | 67.83 | 67.83 | 1,374,696 | -0.07(-0.11%) |
Jun 21, 2019 | 67.86 | 68.14 | 67.83 | 67.90 | 1,865,969 | -0.18(-0.27%) |
Jun 20, 2019 | 68.11 | 68.20 | 67.66 | 68.08 | 1,890,195 | +0.76(+1.14%) |
Jun 19, 2019 | 67.19 | 67.46 | 67.00 | 67.32 | 5,960,476 | +0.22(+0.33%) |
Jun 18, 2019 | 66.70 | 67.25 | 66.70 | 67.10 | 8,116,135 | +0.86(+1.29%) |
Jun 17, 2019 | 66.25 | 66.38 | 66.16 | 66.24 | 1,181,622 | +0.06(+0.09%) |
Jun 14, 2019 | 66.25 | 66.27 | 66.06 | 66.18 | 2,354,009 | -0.29(-0.44%) |
Jun 13, 2019 | 66.49 | 66.58 | 66.27 | 66.47 | 1,161,488 | +0.23(+0.34%) |
Jun 12, 2019 | 66.51 | 66.51 | 66.23 | 66.25 | 938,144 | -0.38(-0.57%) |
Jun 11, 2019 | 66.94 | 67.05 | 66.46 | 66.63 | 2,206,598 | +0.19(+0.29%) |
Jun 10, 2019 | 66.45 | 66.78 | 66.43 | 66.44 | 2,891,447 | +0.28(+0.43%) |
Jun 07, 2019 | 65.74 | 66.37 | 65.74 | 66.15 | 2,190,484 | +0.69(+1.06%) |
Jun 06, 2019 | 65.20 | 65.57 | 65.05 | 65.46 | 2,451,149 | +0.35(+0.53%) |
Jun 05, 2019 | 65.17 | 65.18 | 64.74 | 65.12 | 2,762,630 | +0.23(+0.35%) |
Jun 04, 2019 | 64.26 | 64.89 | 64.13 | 64.89 | 5,124,952 | +1.04(+1.62%) |
Jun 03, 2019 | 63.82 | 65.27 | 63.55 | 63.85 | 7,248,292 | +0.12(+0.19%) |
May 31, 2019 | 63.66 | 63.97 | 63.53 | 63.74 | 2,795,537 | -0.63(-0.97%) |
May 30, 2019 | 64.24 | 64.45 | 64.11 | 64.36 | 5,234,623 | +0.28(+0.44%) |
May 29, 2019 | 64.15 | 64.27 | 63.78 | 64.08 | 8,526,614 | -0.37(-0.58%) |
May 28, 2019 | 65.07 | 65.26 | 64.45 | 64.45 | 10,128,643 | -0.55(-0.85%) |
May 24, 2019 | 65.09 | 65.20 | 64.81 | 65.01 | 978,949 | +0.35(+0.55%) |
May 23, 2019 | 64.82 | 64.82 | 64.38 | 64.65 | 2,618,458 | -0.74(-1.13%) |
May 22, 2019 | 65.42 | 65.64 | 65.34 | 65.39 | 1,758,268 | -0.26(-0.40%) |
May 21, 2019 | 65.51 | 65.74 | 65.41 | 65.65 | 816,849 | +0.59(+0.91%) |
May 20, 2019 | 65.13 | 65.38 | 64.94 | 65.06 | 1,051,832 | -0.40(-0.61%) |
May 17, 2019 | 65.44 | 65.98 | 65.42 | 65.46 | 2,225,234 | -0.50(-0.76%) |
May 16, 2019 | 65.65 | 66.32 | 65.65 | 65.96 | 1,181,084 | +0.49(+0.75%) |
May 15, 2019 | 64.81 | 65.64 | 64.72 | 65.47 | 2,193,970 | +0.26(+0.40%) |
May 14, 2019 | 64.90 | 65.47 | 64.87 | 65.21 | 2,791,744 | +0.60(+0.93%) |
May 13, 2019 | 64.94 | 65.08 | 64.38 | 64.61 | 2,840,829 | -1.66(-2.51%) |
May 10, 2019 | 65.78 | 66.38 | 65.12 | 66.27 | 2,593,742 | +0.41(+0.62%) |
May 09, 2019 | 65.52 | 66.00 | 65.15 | 65.86 | 3,078,813 | -0.34(-0.51%) |
May 08, 2019 | 66.19 | 66.59 | 66.09 | 66.20 | 4,213,452 | -0.04(-0.05%) |
May 07, 2019 | 66.81 | 66.86 | 65.88 | 66.24 | 3,283,408 | -1.15(-1.70%) |
May 06, 2019 | 66.60 | 67.48 | 66.57 | 67.38 | 2,705,940 | -0.56(-0.83%) |
May 03, 2019 | 67.60 | 67.97 | 67.60 | 67.95 | 1,790,854 | +0.71(+1.05%) |
May 02, 2019 | 67.37 | 67.55 | 66.96 | 67.24 | 2,591,105 | -0.15(-0.23%) |
May 01, 2019 | 67.93 | 68.08 | 67.36 | 67.39 | 3,034,951 | -0.46(-0.68%) |
Apr 30, 2019 | 67.73 | 67.90 | 67.43 | 67.86 | 1,615,209 | +0.06(+0.09%) |
Apr 29, 2019 | 67.66 | 67.91 | 67.64 | 67.79 | 1,662,661 | +0.16(+0.24%) |
Apr 26, 2019 | 67.41 | 67.65 | 67.25 | 67.63 | 1,646,244 | +0.25(+0.38%) |
Apr 25, 2019 | 67.32 | 67.45 | 67.05 | 67.37 | 3,199,757 | -0.02(-0.03%) |
Apr 24, 2019 | 67.60 | 67.62 | 67.34 | 67.39 | 3,326,990 | -0.37(-0.55%) |
Apr 23, 2019 | 67.39 | 67.81 | 67.32 | 67.76 | 754,211 | +0.36(+0.54%) |
Apr 22, 2019 | 67.15 | 67.40 | 67.15 | 67.40 | 1,414,780 | -0.01(-0.01%) |
Apr 18, 2019 | 67.38 | 67.47 | 67.15 | 67.41 | 2,973,137 | +0.02(+0.03%) |
Apr 17, 2019 | 67.68 | 67.70 | 67.28 | 67.39 | 2,492,410 | +0.03(+0.04%) |
Apr 16, 2019 | 67.52 | 67.54 | 67.29 | 67.36 | 1,800,223 | +0.07(+0.11%) |
Apr 15, 2019 | 67.37 | 67.37 | 67.09 | 67.29 | 1,674,582 | -0.03(-0.04%) |
Apr 12, 2019 | 67.30 | 67.42 | 67.20 | 67.32 | 1,605,886 | +0.47(+0.71%) |
Apr 11, 2019 | 67.00 | 67.02 | 66.75 | 66.85 | 1,382,965 | -0.21(-0.31%) |
Apr 10, 2019 | 66.88 | 67.05 | 66.80 | 67.05 | 1,729,819 | +0.28(+0.42%) |
Apr 09, 2019 | 66.94 | 66.94 | 66.69 | 66.77 | 1,286,877 | -0.35(-0.53%) |
Apr 08, 2019 | 66.98 | 67.13 | 66.82 | 67.13 | 1,106,982 | +0.08(+0.12%) |
Apr 05, 2019 | 66.90 | 67.06 | 66.83 | 67.05 | 1,169,966 | +0.25(+0.38%) |
Apr 04, 2019 | 66.65 | 66.81 | 66.56 | 66.79 | 2,189,450 | +0.10(+0.15%) |
Apr 03, 2019 | 66.75 | 66.96 | 66.55 | 66.69 | 3,492,063 | +0.31(+0.47%) |
Apr 02, 2019 | 66.41 | 66.44 | 66.17 | 66.38 | 2,078,108 | -0.03(-0.04%) |
Apr 01, 2019 | 66.16 | 66.45 | 66.09 | 66.41 | 2,820,969 | +0.80(+1.22%) |
Mar 29, 2019 | 65.57 | 65.62 | 65.26 | 65.61 | 3,525,295 | +0.41(+0.63%) |
Mar 28, 2019 | 65.06 | 65.25 | 64.84 | 65.20 | 2,065,359 | +0.19(+0.29%) |
Mar 27, 2019 | 65.31 | 65.42 | 64.65 | 65.01 | 2,647,817 | -0.30(-0.46%) |
Mar 26, 2019 | 65.28 | 65.53 | 65.03 | 65.31 | 2,235,853 | +0.45(+0.69%) |
Mar 25, 2019 | 64.82 | 65.07 | 64.58 | 64.86 | 4,408,052 | -0.01(-0.01%) |
Mar 22, 2019 | 65.69 | 65.79 | 64.86 | 64.87 | 4,634,668 | -1.37(-2.07%) |
Mar 21, 2019 | 65.55 | 66.28 | 65.51 | 66.25 | 2,389,905 | +0.46(+0.71%) |
Mar 20, 2019 | 65.80 | 66.23 | 65.43 | 65.78 | 4,468,962 | -0.16(-0.25%) |
Mar 19, 2019 | 66.13 | 66.27 | 65.74 | 65.95 | 5,474,062 | +0.05(+0.08%) |
Mar 18, 2019 | 65.62 | 65.89 | 65.58 | 65.89 | 1,530,721 | +0.36(+0.56%) |
Mar 15, 2019 | 65.30 | 65.65 | 65.27 | 65.53 | 3,386,953 | +0.53(+0.81%) |
Mar 14, 2019 | 65.04 | 65.12 | 64.90 | 65.00 | 1,720,174 | -0.06(-0.10%) |
Mar 13, 2019 | 64.88 | 65.22 | 64.85 | 65.06 | 3,674,330 | +0.37(+0.58%) |
Mar 12, 2019 | 64.56 | 64.76 | 64.54 | 64.69 | 7,445,512 | +0.25(+0.38%) |
Mar 11, 2019 | 63.80 | 64.48 | 63.80 | 64.45 | 1,798,755 | +0.85(+1.33%) |
Mar 08, 2019 | 63.26 | 63.64 | 63.20 | 63.60 | 3,326,360 | -0.16(-0.26%) |
Mar 07, 2019 | 64.30 | 64.30 | 63.62 | 63.76 | 4,037,265 | -0.67(-1.04%) |
Mar 06, 2019 | 64.83 | 64.83 | 64.41 | 64.44 | 3,227,337 | -0.32(-0.49%) |
Mar 05, 2019 | 64.80 | 64.92 | 64.61 | 64.75 | 2,816,897 | +0.01(+0.01%) |
Mar 04, 2019 | 65.19 | 65.20 | 64.26 | 64.75 | 4,044,562 | -0.19(-0.29%) |
Mar 01, 2019 | 65.01 | 65.09 | 64.67 | 64.94 | 4,603,987 | +0.35(+0.53%) |
Feb 28, 2019 | 64.72 | 64.80 | 64.53 | 64.59 | 7,711,880 | -0.23(-0.35%) |
Feb 27, 2019 | 64.83 | 64.95 | 64.55 | 64.82 | 2,151,826 | -0.14(-0.21%) |
Feb 26, 2019 | 64.83 | 65.15 | 64.82 | 64.95 | 2,186,498 | +0.05(+0.07%) |
Feb 25, 2019 | 65.14 | 65.24 | 64.90 | 64.91 | 2,155,092 | +0.16(+0.25%) |
Feb 22, 2019 | 64.56 | 64.81 | 64.50 | 64.75 | 1,613,583 | +0.39(+0.61%) |
Feb 21, 2019 | 64.45 | 64.45 | 64.13 | 64.35 | 2,240,891 | -0.15(-0.24%) |
Feb 20, 2019 | 64.37 | 64.69 | 64.35 | 64.51 | 1,968,731 | +0.17(+0.27%) |
Feb 19, 2019 | 63.95 | 64.46 | 63.93 | 64.34 | 1,032,573 | +0.22(+0.34%) |
Feb 15, 2019 | 63.90 | 64.12 | 63.83 | 64.12 | 2,730,215 | +0.65(+1.03%) |
Feb 14, 2019 | 63.33 | 63.72 | 63.16 | 63.46 | 6,199,346 | -0.04(-0.06%) |
Feb 13, 2019 | 63.62 | 63.80 | 63.49 | 63.50 | 2,590,512 | +0.04(+0.06%) |
Feb 12, 2019 | 63.15 | 63.54 | 63.15 | 63.46 | 2,355,239 | +0.77(+1.23%) |
Feb 11, 2019 | 62.85 | 62.91 | 62.58 | 62.69 | 2,554,754 | -0.08(-0.13%) |
Feb 08, 2019 | 62.51 | 62.77 | 62.23 | 62.77 | 4,388,996 | -0.02(-0.03%) |
Feb 07, 2019 | 63.11 | 63.15 | 62.46 | 62.79 | 3,372,814 | -0.66(-1.05%) |
Feb 06, 2019 | 63.63 | 63.67 | 63.38 | 63.45 | 4,968,023 | -0.25(-0.39%) |
Feb 05, 2019 | 63.53 | 63.75 | 63.48 | 63.70 | 4,888,236 | +0.37(+0.59%) |
Feb 04, 2019 | 62.94 | 63.33 | 62.78 | 63.33 | 2,576,469 | +0.36(+0.58%) |