Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 66.90 | 67.50 | 66.41 | 67.50 | 715,000 | +0.84(+1.26%) |
May 28, 2020 | 67.54 | 68.00 | 66.12 | 66.66 | 1,762,933 | -0.59(-0.88%) |
May 27, 2020 | 67.50 | 67.69 | 67.07 | 67.25 | 848,512 | -0.32(-0.47%) |
May 26, 2020 | 68.28 | 68.38 | 67.51 | 67.57 | 718,063 | -0.33(-0.49%) |
May 22, 2020 | 67.27 | 68.39 | 67.00 | 67.90 | 1,250,100 | +0.67(+1.00%) |
May 21, 2020 | 67.23 | 67.34 | 66.91 | 67.23 | 849,413 | -0.08(-0.12%) |
May 20, 2020 | 66.79 | 67.56 | 66.61 | 67.31 | 791,177 | +0.77(+1.16%) |
May 19, 2020 | 67.22 | 67.83 | 66.46 | 66.54 | 1,497,505 | -1.02(-1.51%) |
May 18, 2020 | 67.25 | 67.66 | 66.75 | 67.56 | 875,972 | +0.30(+0.45%) |
May 15, 2020 | 67.25 | 67.44 | 66.62 | 67.26 | 1,669,600 | -0.84(-1.23%) |
May 14, 2020 | 68.11 | 68.20 | 67.96 | 68.10 | 685,706 | -0.15(-0.22%) |
May 13, 2020 | 68.25 | 68.61 | 68.06 | 68.25 | 810,014 | -0.37(-0.54%) |
May 12, 2020 | 68.95 | 68.95 | 68.62 | 68.62 | 788,124 | -0.22(-0.32%) |
May 11, 2020 | 68.74 | 69.13 | 68.64 | 68.84 | 624,244 | +0.06(+0.08%) |
May 08, 2020 | 68.63 | 69.02 | 68.55 | 68.78 | 608,800 | +0.28(+0.42%) |
May 07, 2020 | 68.57 | 68.65 | 68.39 | 68.50 | 292,422 | +0.22(+0.32%) |
May 06, 2020 | 68.35 | 68.78 | 68.23 | 68.28 | 873,899 | -0.02(-0.03%) |
May 05, 2020 | 68.20 | 68.48 | 67.77 | 68.30 | 936,590 | +0.36(+0.53%) |
May 04, 2020 | 67.56 | 68.02 | 67.43 | 67.94 | 656,892 | +0.21(+0.31%) |
May 01, 2020 | 67.94 | 68.10 | 67.44 | 67.73 | 909,700 | +0.04(+0.06%) |
Apr 30, 2020 | 68.05 | 68.36 | 67.69 | 67.69 | 931,264 | -0.35(-0.51%) |
Apr 29, 2020 | 68.35 | 68.37 | 67.93 | 68.04 | 421,625 | +0.05(+0.07%) |
Apr 28, 2020 | 68.60 | 68.60 | 67.96 | 68.00 | 438,539 | -0.38(-0.56%) |
Apr 27, 2020 | 68.60 | 68.74 | 68.33 | 68.38 | 393,105 | -0.12(-0.18%) |
Apr 24, 2020 | 68.48 | 68.64 | 68.22 | 68.50 | 286,900 | +0.02(+0.03%) |
Apr 23, 2020 | 68.34 | 68.50 | 68.27 | 68.48 | 584,176 | +0.04(+0.05%) |
Apr 22, 2020 | 68.35 | 68.50 | 67.82 | 68.44 | 273,120 | +0.44(+0.65%) |
Apr 21, 2020 | 67.85 | 68.23 | 67.63 | 68.00 | 466,186 | +0.00(+0.00%) |
Apr 20, 2020 | 68.22 | 68.59 | 68.00 | 68.00 | 439,648 | -0.50(-0.73%) |
Apr 17, 2020 | 68.00 | 68.70 | 67.94 | 68.50 | 517,700 | +0.50(+0.74%) |
Apr 16, 2020 | 68.00 | 68.15 | 67.72 | 68.00 | 558,769 | +0.77(+1.15%) |
Apr 15, 2020 | 67.41 | 67.70 | 67.09 | 67.23 | 564,903 | -0.52(-0.77%) |
Apr 14, 2020 | 67.00 | 67.86 | 66.75 | 67.75 | 823,695 | +0.98(+1.47%) |
Apr 13, 2020 | 67.05 | 67.24 | 66.35 | 66.77 | 443,771 | -0.47(-0.70%) |
Apr 09, 2020 | 67.57 | 67.96 | 66.75 | 67.24 | 579,600 | -0.09(-0.13%) |
Apr 08, 2020 | 67.42 | 67.60 | 66.78 | 67.33 | 430,715 | +0.10(+0.15%) |
Apr 07, 2020 | 67.23 | 67.76 | 67.02 | 67.23 | 897,265 | +0.53(+0.79%) |
Apr 06, 2020 | 67.00 | 67.47 | 66.37 | 66.70 | 867,990 | +0.30(+0.45%) |
Apr 03, 2020 | 66.55 | 66.99 | 66.11 | 66.40 | 535,100 | -0.42(-0.63%) |
Apr 02, 2020 | 66.10 | 67.26 | 66.09 | 66.82 | 579,637 | +0.12(+0.18%) |
Apr 01, 2020 | 66.72 | 67.52 | 65.30 | 66.70 | 1,239,407 | -0.48(-0.71%) |
Mar 31, 2020 | 67.61 | 67.79 | 66.69 | 67.18 | 967,817 | -0.59(-0.87%) |
Mar 30, 2020 | 67.50 | 68.05 | 67.41 | 67.77 | 617,598 | +0.36(+0.53%) |
Mar 27, 2020 | 66.74 | 67.66 | 66.42 | 67.41 | 592,400 | -0.09(-0.13%) |
Mar 26, 2020 | 66.85 | 68.25 | 66.38 | 67.50 | 1,145,027 | +1.11(+1.67%) |
Mar 25, 2020 | 66.43 | 67.27 | 64.90 | 66.39 | 856,246 | +0.00(+0.00%) |
Mar 24, 2020 | 65.40 | 66.50 | 64.14 | 66.39 | 1,052,225 | +1.89(+2.93%) |
Mar 23, 2020 | 64.22 | 64.91 | 62.62 | 64.50 | 617,623 | +0.16(+0.25%) |
Mar 20, 2020 | 63.59 | 65.02 | 63.08 | 64.34 | 942,500 | +0.84(+1.32%) |
Mar 19, 2020 | 61.87 | 64.24 | 60.90 | 63.50 | 714,937 | +1.12(+1.80%) |
Mar 18, 2020 | 62.44 | 64.00 | 61.10 | 62.38 | 1,217,191 | -1.86(-2.90%) |
Mar 17, 2020 | 64.80 | 64.91 | 60.62 | 64.24 | 1,455,203 | -0.39(-0.60%) |
Mar 16, 2020 | 65.45 | 65.62 | 64.02 | 64.63 | 1,117,505 | -2.36(-3.52%) |
Mar 13, 2020 | 66.09 | 67.24 | 64.46 | 66.99 | 1,142,500 | +1.63(+2.49%) |
Mar 12, 2020 | 64.81 | 66.01 | 63.63 | 65.36 | 1,154,787 | -0.85(-1.28%) |
Mar 11, 2020 | 65.64 | 66.31 | 65.00 | 66.21 | 587,192 | +0.04(+0.06%) |
Mar 10, 2020 | 63.50 | 66.33 | 63.11 | 66.17 | 1,108,787 | +3.39(+5.40%) |
Mar 09, 2020 | 64.04 | 64.14 | 62.01 | 62.78 | 1,438,810 | -2.36(-3.62%) |
Mar 06, 2020 | 67.00 | 67.00 | 65.06 | 65.14 | 1,431,300 | -2.08(-3.09%) |
Mar 05, 2020 | 68.18 | 68.20 | 67.01 | 67.22 | 782,170 | -1.08(-1.58%) |
Mar 04, 2020 | 68.60 | 68.67 | 67.89 | 68.30 | 481,665 | -0.18(-0.26%) |
Mar 03, 2020 | 68.54 | 68.67 | 68.23 | 68.48 | 421,562 | -0.12(-0.17%) |
Mar 02, 2020 | 68.59 | 68.63 | 68.41 | 68.60 | 486,446 | +0.09(+0.13%) |
Feb 28, 2020 | 68.00 | 68.67 | 67.90 | 68.51 | 794,200 | +0.32(+0.47%) |
Feb 27, 2020 | 68.22 | 68.35 | 68.02 | 68.19 | 1,040,192 | -0.16(-0.23%) |
Feb 26, 2020 | 68.50 | 68.65 | 68.25 | 68.35 | 275,754 | -0.03(-0.04%) |
Feb 25, 2020 | 68.69 | 68.69 | 68.27 | 68.38 | 529,012 | -0.25(-0.36%) |
Feb 24, 2020 | 68.60 | 68.72 | 68.58 | 68.63 | 410,637 | -0.06(-0.08%) |
Feb 21, 2020 | 68.72 | 68.75 | 68.66 | 68.69 | 211,700 | -0.08(-0.12%) |
Feb 20, 2020 | 68.63 | 68.81 | 68.63 | 68.77 | 196,607 | +0.10(+0.15%) |
Feb 19, 2020 | 68.76 | 68.84 | 68.56 | 68.67 | 316,773 | -0.14(-0.20%) |
Feb 18, 2020 | 68.73 | 68.83 | 68.64 | 68.81 | 142,842 | -0.01(-0.01%) |
Feb 14, 2020 | 68.69 | 68.86 | 68.66 | 68.82 | 159,800 | +0.10(+0.15%) |
Feb 13, 2020 | 68.64 | 68.86 | 68.64 | 68.72 | 200,105 | -0.06(-0.09%) |
Feb 12, 2020 | 68.85 | 68.90 | 68.73 | 68.78 | 150,612 | -0.07(-0.10%) |
Feb 11, 2020 | 69.00 | 69.00 | 68.64 | 68.85 | 137,823 | +0.01(+0.01%) |
Feb 10, 2020 | 68.75 | 68.90 | 68.62 | 68.84 | 151,296 | +0.05(+0.07%) |
Feb 07, 2020 | 68.90 | 68.90 | 68.74 | 68.79 | 183,900 | -0.01(-0.01%) |
Feb 06, 2020 | 68.77 | 68.93 | 68.76 | 68.80 | 124,292 | +0.04(+0.06%) |
Feb 05, 2020 | 68.86 | 68.90 | 68.76 | 68.76 | 193,227 | -0.08(-0.12%) |
Feb 04, 2020 | 68.60 | 68.85 | 68.55 | 68.84 | 206,931 | +0.30(+0.43%) |
Feb 03, 2020 | 67.96 | 68.67 | 67.90 | 68.55 | 419,381 | +0.00(+0.00%) |
Jan 31, 2020 | 68.68 | 68.81 | 68.05 | 68.55 | 706,400 | -0.28(-0.41%) |
Jan 30, 2020 | 68.61 | 68.84 | 68.59 | 68.83 | 268,278 | +0.17(+0.25%) |
Jan 29, 2020 | 68.62 | 68.90 | 68.53 | 68.66 | 466,027 | +0.15(+0.22%) |
Jan 28, 2020 | 68.70 | 68.70 | 68.44 | 68.51 | 678,130 | -0.22(-0.32%) |
Jan 27, 2020 | 68.56 | 68.76 | 68.43 | 68.73 | 299,300 | -0.05(-0.07%) |
Jan 24, 2020 | 68.68 | 68.80 | 68.60 | 68.78 | 171,100 | +0.17(+0.24%) |
Jan 23, 2020 | 68.67 | 68.78 | 68.58 | 68.61 | 415,092 | -0.14(-0.20%) |
Jan 22, 2020 | 68.71 | 68.75 | 68.55 | 68.75 | 146,653 | +0.18(+0.26%) |
Jan 21, 2020 | 68.60 | 68.65 | 68.47 | 68.57 | 408,121 | -0.09(-0.13%) |
Jan 17, 2020 | 68.95 | 68.95 | 68.56 | 68.66 | 524,300 | -0.04(-0.06%) |
Jan 16, 2020 | 68.55 | 68.72 | 68.55 | 68.70 | 236,943 | +0.23(+0.34%) |
Jan 15, 2020 | 68.43 | 68.60 | 68.34 | 68.47 | 206,495 | -0.04(-0.06%) |
Jan 14, 2020 | 68.31 | 68.60 | 68.25 | 68.51 | 338,120 | +0.15(+0.22%) |
Jan 13, 2020 | 68.63 | 68.63 | 68.32 | 68.36 | 367,357 | -0.17(-0.25%) |
Jan 10, 2020 | 68.55 | 68.65 | 68.48 | 68.53 | 621,200 | -0.04(-0.06%) |
Jan 09, 2020 | 68.53 | 68.57 | 68.31 | 68.57 | 1,194,633 | +0.18(+0.26%) |
Jan 08, 2020 | 68.41 | 68.54 | 68.27 | 68.39 | 347,639 | +0.01(+0.01%) |
Jan 07, 2020 | 68.10 | 68.50 | 68.01 | 68.38 | 375,759 | +0.27(+0.40%) |
Jan 06, 2020 | 67.93 | 68.22 | 67.93 | 68.11 | 344,612 | +0.01(+0.01%) |
Jan 03, 2020 | 67.80 | 68.13 | 67.80 | 68.10 | 160,200 | +0.01(+0.01%) |
Jan 02, 2020 | 67.80 | 68.15 | 67.80 | 68.09 | 541,064 | +0.28(+0.41%) |
Dec 31, 2019 | 67.73 | 67.96 | 67.60 | 67.81 | 291,800 | +0.08(+0.12%) |
Dec 30, 2019 | 67.58 | 67.86 | 67.49 | 67.73 | 146,717 | +0.17(+0.25%) |
Dec 27, 2019 | 67.50 | 67.64 | 67.50 | 67.56 | 178,800 | +0.00(+0.00%) |
Dec 26, 2019 | 67.60 | 67.77 | 67.48 | 67.56 | 417,469 | -0.12(-0.18%) |
Dec 24, 2019 | 67.67 | 67.78 | 67.45 | 67.68 | 88,700 | +0.03(+0.04%) |
Dec 23, 2019 | 67.50 | 67.74 | 67.36 | 67.65 | 403,480 | +0.15(+0.22%) |
Dec 20, 2019 | 67.62 | 67.64 | 67.45 | 67.50 | 342,900 | -0.14(-0.21%) |
Dec 19, 2019 | 67.45 | 67.67 | 67.25 | 67.64 | 561,348 | +0.10(+0.16%) |
Dec 18, 2019 | 67.19 | 67.67 | 67.19 | 67.54 | 1,066,421 | +0.29(+0.43%) |
Dec 17, 2019 | 67.01 | 67.26 | 66.91 | 67.25 | 455,971 | +0.28(+0.42%) |
Dec 16, 2019 | 67.21 | 67.25 | 66.85 | 66.97 | 857,879 | -0.10(-0.15%) |
Dec 13, 2019 | 67.01 | 67.28 | 66.94 | 67.07 | 248,900 | +0.03(+0.04%) |
Dec 12, 2019 | 67.45 | 67.45 | 66.82 | 67.04 | 541,620 | -0.40(-0.59%) |
Dec 11, 2019 | 67.50 | 67.77 | 67.32 | 67.44 | 718,547 | +0.10(+0.15%) |
Dec 10, 2019 | 66.99 | 67.42 | 66.83 | 67.34 | 529,873 | +0.43(+0.64%) |
Dec 09, 2019 | 66.56 | 66.99 | 66.56 | 66.91 | 380,328 | +0.24(+0.36%) |
Dec 06, 2019 | 66.61 | 66.77 | 66.40 | 66.67 | 171,500 | +0.16(+0.24%) |
Dec 05, 2019 | 66.79 | 66.94 | 66.50 | 66.51 | 158,023 | -0.34(-0.51%) |
Dec 04, 2019 | 66.68 | 66.90 | 66.51 | 66.85 | 226,443 | +0.23(+0.35%) |
Dec 03, 2019 | 66.40 | 66.77 | 66.27 | 66.62 | 636,713 | +0.13(+0.20%) |
Dec 02, 2019 | 66.62 | 67.15 | 66.39 | 66.49 | 897,337 | -0.15(-0.23%) |
Nov 29, 2019 | 66.60 | 67.11 | 66.60 | 66.64 | 151,100 | -0.03(-0.04%) |
Nov 27, 2019 | 67.28 | 67.28 | 66.59 | 66.67 | 529,700 | -0.44(-0.66%) |
Nov 26, 2019 | 66.94 | 67.17 | 66.85 | 67.11 | 457,785 | +0.07(+0.10%) |
Nov 25, 2019 | 66.78 | 67.30 | 66.76 | 67.04 | 345,421 | +0.40(+0.60%) |
Nov 22, 2019 | 66.89 | 66.89 | 66.49 | 66.64 | 267,300 | -0.06(-0.09%) |
Nov 21, 2019 | 66.75 | 67.28 | 66.68 | 66.70 | 766,870 | -0.06(-0.09%) |
Nov 20, 2019 | 67.03 | 67.17 | 66.65 | 66.76 | 283,789 | -0.36(-0.54%) |
Nov 19, 2019 | 67.07 | 67.26 | 66.94 | 67.12 | 253,581 | +0.11(+0.16%) |
Nov 18, 2019 | 66.91 | 67.12 | 66.86 | 67.01 | 351,837 | -0.07(-0.10%) |
Nov 15, 2019 | 66.76 | 67.30 | 66.57 | 67.08 | 322,300 | +0.59(+0.89%) |
Nov 14, 2019 | 66.83 | 67.27 | 66.48 | 66.49 | 402,109 | -0.51(-0.76%) |
Nov 13, 2019 | 66.86 | 67.40 | 66.57 | 67.00 | 510,622 | -0.32(-0.48%) |
Nov 12, 2019 | 66.69 | 67.99 | 66.60 | 67.32 | 744,406 | +0.52(+0.78%) |
Nov 11, 2019 | 66.15 | 67.08 | 66.02 | 66.80 | 541,374 | +0.37(+0.56%) |
Nov 08, 2019 | 66.05 | 66.45 | 65.91 | 66.43 | 237,100 | +0.35(+0.53%) |
Nov 07, 2019 | 65.95 | 66.36 | 65.60 | 66.08 | 499,741 | -0.02(-0.03%) |
Nov 06, 2019 | 65.94 | 66.36 | 65.83 | 66.10 | 348,221 | +0.19(+0.30%) |
Nov 05, 2019 | 65.97 | 66.26 | 65.76 | 65.91 | 315,794 | -0.06(-0.10%) |
Nov 04, 2019 | 66.15 | 66.47 | 65.71 | 65.97 | 310,958 | -0.32(-0.48%) |
Nov 01, 2019 | 65.94 | 66.31 | 65.66 | 66.29 | 407,300 | +0.63(+0.96%) |
Oct 31, 2019 | 65.03 | 65.72 | 64.95 | 65.66 | 249,654 | +0.50(+0.77%) |
Oct 30, 2019 | 65.37 | 65.37 | 65.00 | 65.16 | 148,721 | -0.15(-0.23%) |
Oct 29, 2019 | 65.05 | 65.33 | 64.95 | 65.31 | 257,292 | +0.33(+0.51%) |
Oct 28, 2019 | 64.87 | 65.10 | 64.87 | 64.98 | 136,960 | +0.10(+0.15%) |
Oct 25, 2019 | 64.70 | 65.19 | 64.65 | 64.88 | 351,300 | +0.23(+0.36%) |
Oct 24, 2019 | 64.89 | 65.19 | 64.60 | 64.65 | 622,997 | -0.21(-0.32%) |
Oct 23, 2019 | 64.65 | 64.93 | 64.60 | 64.86 | 166,185 | +0.15(+0.23%) |
Oct 22, 2019 | 64.89 | 65.13 | 64.40 | 64.71 | 495,791 | -0.10(-0.15%) |
Oct 21, 2019 | 65.07 | 65.33 | 64.80 | 64.81 | 354,710 | -0.07(-0.11%) |
Oct 18, 2019 | 64.87 | 65.03 | 64.77 | 64.88 | 167,700 | -0.09(-0.14%) |
Oct 17, 2019 | 65.00 | 65.18 | 64.87 | 64.97 | 122,993 | +0.12(+0.19%) |
Oct 16, 2019 | 64.82 | 65.16 | 64.77 | 64.85 | 362,506 | -0.05(-0.08%) |
Oct 15, 2019 | 64.86 | 65.25 | 64.80 | 64.90 | 155,696 | +0.17(+0.26%) |
Oct 14, 2019 | 64.73 | 64.99 | 64.68 | 64.73 | 168,705 | -0.00(-0.01%) |
Oct 11, 2019 | 65.29 | 65.47 | 64.73 | 64.73 | 268,900 | -0.23(-0.36%) |
Oct 10, 2019 | 65.09 | 65.54 | 64.95 | 64.97 | 221,996 | -0.14(-0.22%) |
Oct 09, 2019 | 65.25 | 65.48 | 64.85 | 65.11 | 238,975 | +0.39(+0.60%) |
Oct 08, 2019 | 65.36 | 65.36 | 64.68 | 64.72 | 367,243 | -0.83(-1.27%) |
Oct 07, 2019 | 65.15 | 65.86 | 65.14 | 65.55 | 380,689 | +0.20(+0.31%) |
Oct 04, 2019 | 65.13 | 65.39 | 64.77 | 65.35 | 174,500 | +0.39(+0.60%) |
Oct 03, 2019 | 65.07 | 65.23 | 64.80 | 64.96 | 289,477 | -0.44(-0.67%) |
Oct 02, 2019 | 64.64 | 65.47 | 64.64 | 65.40 | 603,722 | +0.44(+0.68%) |
Oct 01, 2019 | 65.50 | 65.52 | 64.45 | 64.96 | 390,950 | -0.44(-0.67%) |
Sep 30, 2019 | 64.68 | 65.48 | 64.32 | 65.40 | 661,193 | +0.79(+1.22%) |
Sep 27, 2019 | 64.05 | 64.73 | 64.05 | 64.61 | 1,142,600 | +0.66(+1.03%) |
Sep 26, 2019 | 64.28 | 64.33 | 63.85 | 63.95 | 635,066 | -0.44(-0.68%) |
Sep 25, 2019 | 63.89 | 64.59 | 63.89 | 64.39 | 267,484 | +0.28(+0.44%) |
Sep 24, 2019 | 64.63 | 64.63 | 63.87 | 64.11 | 230,896 | -0.35(-0.54%) |
Sep 23, 2019 | 64.50 | 64.88 | 64.18 | 64.46 | 193,156 | -0.12(-0.19%) |
Sep 20, 2019 | 65.05 | 65.20 | 64.50 | 64.58 | 786,000 | +0.27(+0.42%) |
Sep 19, 2019 | 64.67 | 65.09 | 64.09 | 64.31 | 345,528 | -0.20(-0.31%) |
Sep 18, 2019 | 64.62 | 64.85 | 64.23 | 64.51 | 164,668 | -0.14(-0.22%) |
Sep 17, 2019 | 65.21 | 65.36 | 64.62 | 64.65 | 171,959 | -0.58(-0.89%) |
Sep 16, 2019 | 64.20 | 65.31 | 64.06 | 65.23 | 417,514 | +0.94(+1.46%) |
Sep 13, 2019 | 64.28 | 64.50 | 63.91 | 64.29 | 154,500 | +0.05(+0.08%) |
Sep 12, 2019 | 63.94 | 64.49 | 63.70 | 64.24 | 381,033 | +0.44(+0.69%) |
Sep 11, 2019 | 63.88 | 64.40 | 63.72 | 63.80 | 337,470 | +0.05(+0.08%) |
Sep 10, 2019 | 63.75 | 64.07 | 63.41 | 63.75 | 195,291 | +0.02(+0.03%) |
Sep 09, 2019 | 64.35 | 64.52 | 63.59 | 63.73 | 180,155 | -0.63(-0.98%) |
Sep 06, 2019 | 64.81 | 64.90 | 64.26 | 64.36 | 535,900 | -0.19(-0.29%) |
Sep 05, 2019 | 64.14 | 64.73 | 63.85 | 64.55 | 827,820 | +0.83(+1.30%) |
Sep 04, 2019 | 63.80 | 63.90 | 63.12 | 63.72 | 370,874 | +0.41(+0.65%) |
Sep 03, 2019 | 62.91 | 63.56 | 62.81 | 63.31 | 464,723 | +0.26(+0.41%) |
Aug 30, 2019 | 64.17 | 64.17 | 62.82 | 63.05 | 430,000 | -0.87(-1.36%) |
Aug 29, 2019 | 63.31 | 64.30 | 63.31 | 63.92 | 492,534 | +0.96(+1.52%) |
Aug 28, 2019 | 62.70 | 63.19 | 62.70 | 62.96 | 305,852 | +0.17(+0.27%) |
Aug 27, 2019 | 63.14 | 63.15 | 62.73 | 62.79 | 310,829 | -0.10(-0.16%) |
Aug 26, 2019 | 63.35 | 63.35 | 62.57 | 62.89 | 289,361 | +0.04(+0.06%) |
Aug 23, 2019 | 63.61 | 64.00 | 62.71 | 62.85 | 360,700 | -0.86(-1.35%) |
Aug 22, 2019 | 64.49 | 64.68 | 63.59 | 63.71 | 245,927 | -0.69(-1.07%) |
Aug 21, 2019 | 64.28 | 64.75 | 64.28 | 64.40 | 228,842 | +0.33(+0.52%) |
Aug 20, 2019 | 63.99 | 64.16 | 63.87 | 64.07 | 361,527 | +0.07(+0.11%) |
Aug 19, 2019 | 64.37 | 64.68 | 63.93 | 64.00 | 465,377 | +0.03(+0.05%) |
Aug 16, 2019 | 64.80 | 64.92 | 63.78 | 63.97 | 434,200 | -0.51(-0.79%) |
Aug 15, 2019 | 65.02 | 65.04 | 64.20 | 64.48 | 239,403 | -0.44(-0.68%) |
Aug 14, 2019 | 64.41 | 65.11 | 64.05 | 64.92 | 482,434 | -0.13(-0.20%) |
Aug 13, 2019 | 63.32 | 65.07 | 63.21 | 65.05 | 585,412 | +1.51(+2.38%) |
Aug 12, 2019 | 63.48 | 63.65 | 63.04 | 63.54 | 357,782 | -0.02(-0.03%) |
Aug 09, 2019 | 64.49 | 64.55 | 63.37 | 63.56 | 534,400 | -0.93(-1.44%) |
Aug 08, 2019 | 64.85 | 65.14 | 64.49 | 64.49 | 480,158 | +0.17(+0.26%) |
Aug 07, 2019 | 65.20 | 65.33 | 64.22 | 64.32 | 1,331,862 | -0.74(-1.14%) |
Aug 06, 2019 | 65.10 | 65.80 | 64.99 | 65.06 | 819,920 | +0.08(+0.12%) |
Aug 05, 2019 | 66.03 | 66.48 | 64.98 | 64.98 | 2,522,728 | -1.67(-2.51%) |
Aug 02, 2019 | 66.00 | 66.79 | 65.67 | 66.65 | 589,900 | +0.43(+0.65%) |
Aug 01, 2019 | 67.17 | 67.25 | 66.06 | 66.22 | 1,504,008 | -0.95(-1.41%) |
Jul 31, 2019 | 66.50 | 67.49 | 66.12 | 67.17 | 1,441,368 | +0.84(+1.27%) |
Jul 30, 2019 | 65.54 | 66.44 | 65.36 | 66.33 | 616,869 | +0.42(+0.64%) |
Jul 29, 2019 | 65.15 | 65.92 | 65.15 | 65.91 | 884,345 | +0.81(+1.24%) |
Jul 26, 2019 | 65.09 | 65.14 | 64.87 | 65.10 | 494,900 | +0.13(+0.20%) |
Jul 25, 2019 | 65.06 | 65.20 | 64.83 | 64.97 | 999,905 | -0.02(-0.03%) |
Jul 24, 2019 | 65.00 | 65.24 | 64.94 | 64.99 | 550,960 | -0.06(-0.09%) |
Jul 23, 2019 | 65.07 | 65.10 | 64.85 | 65.05 | 441,398 | +0.06(+0.09%) |
Jul 22, 2019 | 64.90 | 65.10 | 64.89 | 64.99 | 700,167 | +0.24(+0.37%) |
Jul 19, 2019 | 64.87 | 65.05 | 64.68 | 64.75 | 983,000 | -0.17(-0.26%) |
Jul 18, 2019 | 64.60 | 65.04 | 64.60 | 64.92 | 994,369 | +0.26(+0.40%) |
Jul 17, 2019 | 64.59 | 64.90 | 64.50 | 64.66 | 755,794 | +0.02(+0.03%) |
Jul 16, 2019 | 64.50 | 64.72 | 64.31 | 64.64 | 1,516,877 | +0.08(+0.12%) |
Jul 15, 2019 | 64.65 | 64.92 | 64.07 | 64.56 | 1,341,400 | +0.16(+0.25%) |
Jul 12, 2019 | 65.21 | 65.28 | 64.36 | 64.40 | 1,032,600 | -0.62(-0.95%) |
Jul 11, 2019 | 65.70 | 65.75 | 64.25 | 65.02 | 3,206,608 | -0.54(-0.82%) |
Jul 10, 2019 | 65.02 | 65.84 | 64.91 | 65.56 | 5,332,881 | +0.65(+1.00%) |
Jul 09, 2019 | 65.57 | 66.24 | 64.51 | 64.91 | 13,180,939 | +16.85(+35.06%) |
Jul 08, 2019 | 47.73 | 48.41 | 47.51 | 48.06 | 510,871 | -0.08(-0.17%) |
Jul 05, 2019 | 49.01 | 49.37 | 47.89 | 48.14 | 451,100 | -1.45(-2.92%) |
Jul 03, 2019 | 49.46 | 49.75 | 48.24 | 49.59 | 346,000 | +0.37(+0.75%) |
Jul 02, 2019 | 50.43 | 50.58 | 49.02 | 49.22 | 834,206 | -2.57(-4.96%) |
Jul 01, 2019 | 50.71 | 54.66 | 50.05 | 51.79 | 1,855,551 | +4.63(+9.82%) |
Jun 28, 2019 | 46.79 | 47.27 | 45.60 | 47.16 | 2,685,000 | +0.58(+1.25%) |
Jun 27, 2019 | 46.30 | 46.99 | 46.04 | 46.58 | 470,479 | +0.65(+1.42%) |
Jun 26, 2019 | 45.79 | 47.95 | 45.61 | 45.93 | 581,307 | +0.98(+2.18%) |
Jun 25, 2019 | 45.97 | 46.93 | 44.85 | 44.95 | 651,399 | -1.11(-2.41%) |
Jun 24, 2019 | 46.19 | 46.47 | 45.26 | 46.06 | 713,042 | -0.13(-0.28%) |
Jun 21, 2019 | 47.13 | 47.16 | 46.01 | 46.19 | 831,300 | -1.19(-2.51%) |
Jun 20, 2019 | 47.58 | 47.96 | 47.01 | 47.38 | 915,410 | +0.66(+1.41%) |
Jun 19, 2019 | 46.77 | 46.93 | 46.14 | 46.72 | 433,703 | +0.19(+0.41%) |
Jun 18, 2019 | 45.04 | 47.00 | 44.80 | 46.53 | 619,571 | +1.74(+3.88%) |
Jun 17, 2019 | 45.09 | 45.52 | 44.38 | 44.79 | 869,828 | -0.15(-0.33%) |
Jun 14, 2019 | 46.34 | 46.34 | 44.82 | 44.94 | 609,000 | -1.65(-3.54%) |
Jun 13, 2019 | 47.15 | 47.53 | 46.04 | 46.59 | 888,479 | -0.31(-0.66%) |
Jun 12, 2019 | 47.72 | 48.33 | 46.89 | 46.90 | 782,912 | -0.84(-1.76%) |
Jun 11, 2019 | 47.86 | 48.40 | 47.40 | 47.74 | 832,207 | +0.47(+0.99%) |
Jun 10, 2019 | 47.57 | 48.64 | 47.24 | 47.27 | 948,149 | +0.12(+0.25%) |
Jun 07, 2019 | 47.85 | 48.46 | 46.66 | 47.15 | 763,700 | -0.27(-0.57%) |
Jun 06, 2019 | 48.57 | 49.49 | 46.91 | 47.42 | 619,024 | -0.57(-1.19%) |
Jun 05, 2019 | 47.75 | 48.29 | 46.91 | 47.99 | 1,052,488 | +0.51(+1.07%) |
Jun 04, 2019 | 47.21 | 47.60 | 46.16 | 47.48 | 1,069,511 | +0.98(+2.11%) |