Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 75.46 | 77.30 | 74.67 | 76.98 | 1,441,600 | +1.72(+2.29%) |
May 28, 2020 | 73.32 | 75.66 | 73.32 | 75.26 | 1,176,823 | +2.01(+2.74%) |
May 27, 2020 | 74.26 | 74.32 | 71.74 | 73.25 | 1,095,748 | -1.13(-1.52%) |
May 26, 2020 | 75.72 | 75.86 | 74.02 | 74.38 | 773,298 | -0.17(-0.23%) |
May 22, 2020 | 73.25 | 74.66 | 72.78 | 74.55 | 318,000 | +1.12(+1.53%) |
May 21, 2020 | 74.64 | 74.89 | 73.08 | 73.43 | 740,438 | -1.42(-1.90%) |
May 20, 2020 | 74.82 | 75.79 | 74.62 | 74.85 | 296,177 | +0.70(+0.94%) |
May 19, 2020 | 74.85 | 76.12 | 74.06 | 74.15 | 483,036 | -0.66(-0.88%) |
May 18, 2020 | 73.91 | 75.35 | 73.83 | 74.81 | 598,882 | +1.21(+1.64%) |
May 15, 2020 | 72.43 | 73.81 | 72.24 | 73.60 | 687,000 | +0.64(+0.88%) |
May 14, 2020 | 71.82 | 72.96 | 71.39 | 72.96 | 553,904 | +0.36(+0.50%) |
May 13, 2020 | 72.16 | 73.60 | 71.40 | 72.60 | 935,798 | +0.53(+0.74%) |
May 12, 2020 | 73.26 | 74.54 | 71.85 | 72.07 | 951,680 | -1.47(-2.00%) |
May 11, 2020 | 72.54 | 74.37 | 72.25 | 73.54 | 1,049,574 | +0.84(+1.16%) |
May 08, 2020 | 73.47 | 73.79 | 72.49 | 72.70 | 712,900 | -0.07(-0.10%) |
May 07, 2020 | 73.53 | 73.89 | 72.61 | 72.77 | 550,145 | +0.20(+0.28%) |
May 06, 2020 | 72.51 | 73.30 | 71.92 | 72.57 | 601,776 | +0.06(+0.08%) |
May 05, 2020 | 70.20 | 72.60 | 69.31 | 72.51 | 886,922 | +2.91(+4.18%) |
May 04, 2020 | 69.50 | 69.97 | 68.90 | 69.60 | 598,508 | -0.13(-0.19%) |
May 01, 2020 | 69.59 | 70.75 | 69.37 | 69.73 | 306,300 | -0.84(-1.19%) |
Apr 30, 2020 | 71.37 | 71.50 | 70.54 | 70.57 | 690,774 | -0.88(-1.23%) |
Apr 29, 2020 | 71.96 | 72.06 | 71.00 | 71.45 | 526,134 | +0.52(+0.73%) |
Apr 28, 2020 | 71.07 | 71.87 | 70.52 | 70.93 | 574,864 | -0.06(-0.08%) |
Apr 27, 2020 | 69.54 | 71.33 | 69.36 | 70.99 | 529,133 | +2.03(+2.94%) |
Apr 24, 2020 | 68.93 | 69.98 | 67.57 | 68.96 | 873,700 | +0.22(+0.32%) |
Apr 23, 2020 | 68.30 | 69.48 | 67.64 | 68.74 | 790,277 | +1.14(+1.69%) |
Apr 22, 2020 | 67.35 | 68.63 | 65.99 | 67.60 | 577,567 | +1.62(+2.46%) |
Apr 21, 2020 | 66.46 | 66.89 | 65.22 | 65.98 | 544,088 | -1.42(-2.11%) |
Apr 20, 2020 | 66.73 | 68.11 | 66.23 | 67.40 | 519,133 | -0.08(-0.12%) |
Apr 17, 2020 | 67.04 | 67.52 | 65.68 | 67.48 | 717,600 | +1.81(+2.76%) |
Apr 16, 2020 | 64.74 | 65.81 | 64.20 | 65.67 | 684,122 | +1.12(+1.74%) |
Apr 15, 2020 | 64.81 | 65.44 | 64.22 | 64.55 | 661,458 | -1.20(-1.83%) |
Apr 14, 2020 | 64.53 | 66.44 | 64.38 | 65.75 | 967,701 | +2.43(+3.84%) |
Apr 13, 2020 | 63.34 | 63.83 | 61.52 | 63.32 | 512,566 | -0.16(-0.25%) |
Apr 09, 2020 | 63.12 | 64.21 | 62.85 | 63.48 | 917,400 | +0.22(+0.35%) |
Apr 08, 2020 | 62.66 | 63.48 | 61.90 | 63.26 | 1,026,058 | +1.32(+2.13%) |
Apr 07, 2020 | 63.16 | 64.39 | 61.76 | 61.94 | 1,282,508 | -0.49(-0.78%) |
Apr 06, 2020 | 59.49 | 63.00 | 58.87 | 62.43 | 1,206,192 | +4.58(+7.92%) |
Apr 03, 2020 | 58.71 | 59.58 | 56.66 | 57.85 | 1,550,000 | -1.65(-2.77%) |
Apr 02, 2020 | 57.49 | 59.89 | 56.90 | 59.50 | 1,297,435 | +1.42(+2.44%) |
Apr 01, 2020 | 56.58 | 58.49 | 56.38 | 58.08 | 908,375 | +0.02(+0.03%) |
Mar 31, 2020 | 58.42 | 58.82 | 57.06 | 58.06 | 969,113 | -0.89(-1.51%) |
Mar 30, 2020 | 57.23 | 59.34 | 57.02 | 58.95 | 813,018 | +1.91(+3.35%) |
Mar 27, 2020 | 56.87 | 58.70 | 56.27 | 57.04 | 810,600 | -1.71(-2.91%) |
Mar 26, 2020 | 53.90 | 59.34 | 53.80 | 58.75 | 1,420,495 | +5.40(+10.12%) |
Mar 25, 2020 | 54.86 | 56.49 | 52.91 | 53.35 | 1,156,917 | -1.55(-2.82%) |
Mar 24, 2020 | 55.91 | 56.73 | 52.99 | 54.90 | 1,692,006 | +1.03(+1.91%) |
Mar 23, 2020 | 51.44 | 55.04 | 50.01 | 53.87 | 1,304,435 | +1.86(+3.58%) |
Mar 20, 2020 | 56.80 | 58.00 | 50.93 | 52.01 | 1,822,800 | -4.64(-8.19%) |
Mar 19, 2020 | 58.95 | 59.25 | 54.29 | 56.65 | 1,414,155 | -2.80(-4.71%) |
Mar 18, 2020 | 54.74 | 61.78 | 51.62 | 59.45 | 1,837,398 | +0.93(+1.59%) |
Mar 17, 2020 | 57.98 | 58.78 | 56.10 | 58.52 | 1,733,848 | +0.91(+1.58%) |
Mar 16, 2020 | 54.46 | 62.45 | 54.46 | 57.61 | 1,398,002 | -7.77(-11.88%) |
Mar 13, 2020 | 64.35 | 65.54 | 59.11 | 65.38 | 1,339,100 | +3.28(+5.28%) |
Mar 12, 2020 | 59.05 | 64.15 | 56.81 | 62.10 | 1,205,591 | -1.16(-1.83%) |
Mar 11, 2020 | 64.32 | 64.94 | 61.86 | 63.26 | 895,445 | -2.73(-4.14%) |
Mar 10, 2020 | 63.91 | 66.38 | 62.11 | 65.99 | 1,380,177 | +3.52(+5.63%) |
Mar 09, 2020 | 62.15 | 64.30 | 60.68 | 62.47 | 973,208 | -4.00(-6.02%) |
Mar 06, 2020 | 66.62 | 67.00 | 64.30 | 66.47 | 953,700 | -1.72(-2.52%) |
Mar 05, 2020 | 69.54 | 70.08 | 67.39 | 68.19 | 730,400 | -2.77(-3.90%) |
Mar 04, 2020 | 70.83 | 71.45 | 69.09 | 70.96 | 880,223 | +2.69(+3.94%) |
Mar 03, 2020 | 69.49 | 70.34 | 67.43 | 68.27 | 854,090 | -0.90(-1.30%) |
Mar 02, 2020 | 66.58 | 69.27 | 65.46 | 69.17 | 1,396,572 | +2.46(+3.69%) |
Feb 28, 2020 | 65.99 | 66.84 | 64.64 | 66.71 | 1,601,900 | -0.65(-0.96%) |
Feb 27, 2020 | 69.34 | 70.56 | 67.26 | 67.36 | 1,371,375 | -3.14(-4.45%) |
Feb 26, 2020 | 71.12 | 72.48 | 70.13 | 70.50 | 591,642 | -0.47(-0.66%) |
Feb 25, 2020 | 73.81 | 74.14 | 70.96 | 70.97 | 756,014 | -2.57(-3.49%) |
Feb 24, 2020 | 72.80 | 74.34 | 72.54 | 73.54 | 670,880 | -0.75(-1.01%) |
Feb 21, 2020 | 74.82 | 74.82 | 73.94 | 74.29 | 600,400 | -0.72(-0.96%) |
Feb 20, 2020 | 75.66 | 75.72 | 73.91 | 75.01 | 777,142 | -1.09(-1.43%) |
Feb 19, 2020 | 75.60 | 76.44 | 75.45 | 76.10 | 991,806 | +1.19(+1.59%) |
Feb 18, 2020 | 74.17 | 75.26 | 74.05 | 74.91 | 1,161,281 | +0.52(+0.70%) |
Feb 14, 2020 | 72.08 | 74.78 | 71.55 | 74.39 | 2,079,900 | +4.39(+6.27%) |
Feb 13, 2020 | 68.65 | 70.34 | 68.65 | 70.00 | 1,230,059 | +1.10(+1.60%) |
Feb 12, 2020 | 68.92 | 69.37 | 68.67 | 68.90 | 666,501 | +0.07(+0.10%) |
Feb 11, 2020 | 69.40 | 69.49 | 68.74 | 68.83 | 475,555 | -0.30(-0.43%) |
Feb 10, 2020 | 68.72 | 69.40 | 68.33 | 69.13 | 548,365 | +0.41(+0.60%) |
Feb 07, 2020 | 68.18 | 68.77 | 67.69 | 68.72 | 469,800 | +0.54(+0.79%) |
Feb 06, 2020 | 68.43 | 68.79 | 68.00 | 68.18 | 497,868 | -0.06(-0.09%) |
Feb 05, 2020 | 68.90 | 68.96 | 67.89 | 68.24 | 470,498 | -0.19(-0.28%) |
Feb 04, 2020 | 68.25 | 68.94 | 67.87 | 68.43 | 620,079 | +0.73(+1.08%) |
Feb 03, 2020 | 67.32 | 68.00 | 67.19 | 67.70 | 612,417 | +0.78(+1.17%) |
Jan 31, 2020 | 67.59 | 68.04 | 66.54 | 66.92 | 1,156,900 | -0.72(-1.06%) |
Jan 30, 2020 | 66.40 | 67.66 | 65.90 | 67.64 | 611,310 | +1.08(+1.62%) |
Jan 29, 2020 | 66.48 | 66.90 | 65.85 | 66.56 | 1,580,027 | +0.38(+0.57%) |
Jan 28, 2020 | 65.34 | 66.51 | 65.07 | 66.18 | 2,310,945 | +1.18(+1.82%) |
Jan 27, 2020 | 65.02 | 65.65 | 64.82 | 65.00 | 1,503,257 | -0.91(-1.38%) |
Jan 24, 2020 | 66.11 | 66.31 | 65.40 | 65.91 | 830,300 | +0.07(+0.11%) |
Jan 23, 2020 | 65.83 | 66.12 | 64.92 | 65.84 | 1,055,858 | +0.13(+0.20%) |
Jan 22, 2020 | 66.34 | 66.87 | 65.60 | 65.71 | 733,009 | -0.53(-0.80%) |
Jan 21, 2020 | 65.78 | 66.62 | 65.78 | 66.24 | 600,906 | +0.38(+0.58%) |
Jan 17, 2020 | 66.13 | 66.36 | 65.77 | 65.86 | 551,900 | -0.17(-0.26%) |
Jan 16, 2020 | 65.82 | 66.09 | 65.24 | 66.03 | 960,245 | +0.16(+0.24%) |
Jan 15, 2020 | 65.97 | 66.43 | 65.61 | 65.87 | 1,528,320 | +0.05(+0.08%) |
Jan 14, 2020 | 66.06 | 66.25 | 65.68 | 65.82 | 764,431 | -0.20(-0.30%) |
Jan 13, 2020 | 65.25 | 66.23 | 65.06 | 66.02 | 755,343 | +1.17(+1.80%) |
Jan 10, 2020 | 65.03 | 65.20 | 64.55 | 64.85 | 872,600 | +0.11(+0.17%) |
Jan 09, 2020 | 64.98 | 65.56 | 64.59 | 64.74 | 881,537 | +0.19(+0.29%) |
Jan 08, 2020 | 64.26 | 65.14 | 63.95 | 64.55 | 1,159,793 | +0.40(+0.62%) |
Jan 07, 2020 | 64.24 | 64.72 | 63.85 | 64.15 | 1,613,146 | +0.09(+0.14%) |
Jan 06, 2020 | 64.02 | 64.52 | 63.83 | 64.06 | 2,509,919 | -0.15(-0.23%) |
Jan 03, 2020 | 63.33 | 64.55 | 63.21 | 64.21 | 1,195,300 | +0.18(+0.28%) |
Jan 02, 2020 | 64.65 | 64.65 | 63.44 | 64.03 | 2,132,373 | -0.45(-0.70%) |
Dec 31, 2019 | 64.04 | 64.52 | 64.04 | 64.48 | 599,900 | +0.33(+0.51%) |
Dec 30, 2019 | 64.62 | 64.71 | 63.96 | 64.15 | 722,468 | -0.32(-0.50%) |
Dec 27, 2019 | 64.41 | 64.67 | 64.02 | 64.47 | 483,200 | +0.18(+0.28%) |
Dec 26, 2019 | 63.94 | 64.35 | 63.71 | 64.29 | 257,715 | +0.41(+0.64%) |
Dec 24, 2019 | 63.53 | 64.11 | 63.43 | 63.88 | 249,500 | +0.33(+0.52%) |
Dec 23, 2019 | 64.48 | 64.48 | 63.49 | 63.55 | 544,286 | -0.81(-1.26%) |
Dec 20, 2019 | 63.31 | 64.40 | 63.05 | 64.36 | 1,535,300 | +1.28(+2.03%) |
Dec 19, 2019 | 62.93 | 63.27 | 62.64 | 63.08 | 874,335 | +0.03(+0.05%) |
Dec 18, 2019 | 63.88 | 64.09 | 62.83 | 63.05 | 1,153,545 | -0.88(-1.38%) |
Dec 17, 2019 | 63.60 | 63.94 | 63.16 | 63.93 | 691,919 | +0.46(+0.72%) |
Dec 16, 2019 | 63.30 | 64.06 | 63.01 | 63.47 | 1,695,350 | +0.33(+0.52%) |
Dec 13, 2019 | 62.29 | 63.15 | 62.09 | 63.14 | 924,000 | +0.79(+1.27%) |
Dec 12, 2019 | 62.27 | 62.79 | 61.93 | 62.35 | 1,409,050 | -0.10(-0.16%) |
Dec 11, 2019 | 62.80 | 62.80 | 62.13 | 62.45 | 1,368,456 | -0.20(-0.32%) |
Dec 10, 2019 | 63.09 | 63.25 | 62.42 | 62.65 | 660,671 | -0.43(-0.68%) |
Dec 09, 2019 | 63.50 | 63.56 | 62.92 | 63.08 | 781,472 | -0.23(-0.36%) |
Dec 06, 2019 | 63.04 | 63.48 | 62.73 | 63.31 | 1,161,100 | +0.53(+0.84%) |
Dec 05, 2019 | 62.74 | 63.03 | 62.55 | 62.78 | 1,128,604 | +0.12(+0.19%) |
Dec 04, 2019 | 62.77 | 62.89 | 61.91 | 62.66 | 1,478,054 | +0.16(+0.26%) |
Dec 03, 2019 | 61.92 | 62.63 | 61.86 | 62.50 | 1,236,851 | -0.13(-0.21%) |
Dec 02, 2019 | 62.90 | 62.97 | 61.76 | 62.63 | 993,334 | -0.38(-0.60%) |
Nov 29, 2019 | 63.17 | 63.62 | 62.98 | 63.01 | 961,700 | -0.21(-0.33%) |
Nov 27, 2019 | 63.02 | 63.49 | 62.42 | 63.22 | 1,390,000 | +0.41(+0.66%) |
Nov 26, 2019 | 62.05 | 62.97 | 61.60 | 62.81 | 14,179,600 | +0.97(+1.57%) |
Nov 25, 2019 | 61.46 | 62.54 | 61.43 | 61.84 | 1,567,738 | +0.55(+0.90%) |
Nov 22, 2019 | 61.35 | 61.64 | 60.82 | 61.29 | 1,246,900 | +0.03(+0.05%) |
Nov 21, 2019 | 61.52 | 61.76 | 61.24 | 61.26 | 1,091,227 | -0.16(-0.26%) |
Nov 20, 2019 | 61.14 | 61.81 | 60.77 | 61.42 | 1,699,775 | +0.43(+0.71%) |
Nov 19, 2019 | 60.30 | 61.23 | 60.30 | 60.99 | 1,270,493 | +0.70(+1.16%) |
Nov 18, 2019 | 60.34 | 60.70 | 60.01 | 60.29 | 1,194,011 | -0.05(-0.08%) |
Nov 15, 2019 | 60.22 | 60.56 | 59.67 | 60.34 | 1,833,800 | +0.84(+1.41%) |
Nov 14, 2019 | 58.70 | 59.62 | 58.47 | 59.50 | 1,259,825 | +0.85(+1.45%) |
Nov 13, 2019 | 57.94 | 58.90 | 57.65 | 58.65 | 1,232,670 | +0.80(+1.38%) |
Nov 12, 2019 | 57.39 | 58.28 | 56.90 | 57.85 | 1,643,075 | +1.02(+1.79%) |
Nov 11, 2019 | 56.50 | 57.26 | 56.30 | 56.83 | 1,256,424 | +0.17(+0.30%) |
Nov 08, 2019 | 56.39 | 57.18 | 55.99 | 56.66 | 1,983,700 | -0.30(-0.53%) |
Nov 07, 2019 | 57.57 | 57.78 | 56.27 | 56.96 | 2,327,949 | -0.69(-1.20%) |
Nov 06, 2019 | 55.35 | 58.45 | 53.61 | 57.65 | 5,183,127 | -4.69(-7.52%) |
Nov 05, 2019 | 62.81 | 63.10 | 61.53 | 62.34 | 1,635,587 | -0.37(-0.59%) |
Nov 04, 2019 | 64.23 | 64.46 | 62.33 | 62.71 | 1,015,252 | -1.35(-2.11%) |
Nov 01, 2019 | 64.50 | 64.80 | 63.86 | 64.06 | 745,900 | -0.14(-0.22%) |
Oct 31, 2019 | 63.49 | 64.20 | 63.37 | 64.20 | 741,702 | +0.69(+1.09%) |
Oct 30, 2019 | 63.32 | 63.61 | 62.93 | 63.51 | 891,504 | +0.37(+0.59%) |
Oct 29, 2019 | 62.60 | 64.00 | 62.36 | 63.14 | 1,007,012 | +0.64(+1.02%) |
Oct 28, 2019 | 62.69 | 63.43 | 62.32 | 62.50 | 675,753 | -0.11(-0.18%) |
Oct 25, 2019 | 62.82 | 63.00 | 61.84 | 62.61 | 711,800 | -0.36(-0.57%) |
Oct 24, 2019 | 61.79 | 63.02 | 61.67 | 62.97 | 756,451 | +1.35(+2.19%) |
Oct 23, 2019 | 61.05 | 62.05 | 60.80 | 61.62 | 572,348 | +0.53(+0.87%) |
Oct 22, 2019 | 62.49 | 62.92 | 61.04 | 61.09 | 533,995 | -1.42(-2.27%) |
Oct 21, 2019 | 62.09 | 62.58 | 61.73 | 62.51 | 509,406 | +0.54(+0.87%) |
Oct 18, 2019 | 61.90 | 62.33 | 61.31 | 61.97 | 596,500 | -0.12(-0.19%) |
Oct 17, 2019 | 62.23 | 62.73 | 62.01 | 62.09 | 356,213 | +0.02(+0.03%) |
Oct 16, 2019 | 62.35 | 62.35 | 61.47 | 62.07 | 353,246 | -0.55(-0.88%) |
Oct 15, 2019 | 62.09 | 62.75 | 62.03 | 62.62 | 696,166 | +0.61(+0.98%) |
Oct 14, 2019 | 61.66 | 62.03 | 61.25 | 62.01 | 569,354 | +0.34(+0.55%) |
Oct 11, 2019 | 61.80 | 62.34 | 61.50 | 61.67 | 591,500 | +0.36(+0.59%) |
Oct 10, 2019 | 61.01 | 61.67 | 60.97 | 61.31 | 549,318 | +0.13(+0.21%) |
Oct 09, 2019 | 60.62 | 61.48 | 60.53 | 61.18 | 799,937 | +0.83(+1.38%) |
Oct 08, 2019 | 61.27 | 61.39 | 60.34 | 60.35 | 427,430 | -1.04(-1.69%) |
Oct 07, 2019 | 60.89 | 61.56 | 60.61 | 61.39 | 779,794 | +0.25(+0.41%) |
Oct 04, 2019 | 60.50 | 61.20 | 60.45 | 61.14 | 664,800 | +0.98(+1.63%) |
Oct 03, 2019 | 60.10 | 60.86 | 59.72 | 60.16 | 1,083,100 | +0.16(+0.27%) |
Oct 02, 2019 | 60.24 | 60.36 | 59.17 | 60.00 | 1,259,208 | -0.53(-0.88%) |
Oct 01, 2019 | 61.20 | 61.62 | 60.34 | 60.53 | 614,571 | -0.53(-0.87%) |
Sep 30, 2019 | 60.78 | 61.26 | 60.65 | 61.06 | 551,775 | +0.44(+0.73%) |
Sep 27, 2019 | 61.80 | 62.09 | 60.39 | 60.62 | 542,700 | -1.11(-1.80%) |
Sep 26, 2019 | 61.83 | 62.27 | 61.36 | 61.73 | 269,341 | -0.06(-0.10%) |
Sep 25, 2019 | 61.38 | 61.90 | 60.84 | 61.79 | 408,733 | +0.26(+0.42%) |
Sep 24, 2019 | 62.00 | 62.24 | 61.30 | 61.53 | 755,376 | -0.07(-0.11%) |
Sep 23, 2019 | 61.50 | 61.94 | 60.88 | 61.60 | 585,338 | +0.09(+0.15%) |
Sep 20, 2019 | 61.98 | 62.52 | 61.36 | 61.51 | 705,200 | -0.43(-0.69%) |
Sep 19, 2019 | 62.54 | 62.64 | 61.89 | 61.94 | 489,055 | -0.46(-0.74%) |
Sep 18, 2019 | 62.30 | 62.86 | 61.61 | 62.40 | 682,079 | +0.10(+0.16%) |
Sep 17, 2019 | 61.54 | 62.34 | 61.50 | 62.30 | 933,336 | +0.79(+1.28%) |
Sep 16, 2019 | 61.51 | 62.19 | 61.43 | 61.51 | 635,912 | -0.21(-0.34%) |
Sep 13, 2019 | 62.28 | 62.31 | 61.33 | 61.72 | 504,500 | -0.39(-0.63%) |
Sep 12, 2019 | 62.16 | 62.97 | 62.10 | 62.11 | 1,093,311 | +0.33(+0.53%) |
Sep 11, 2019 | 61.63 | 62.26 | 61.27 | 61.78 | 714,835 | -0.11(-0.18%) |
Sep 10, 2019 | 62.66 | 63.00 | 60.64 | 61.89 | 1,006,877 | -1.21(-1.92%) |
Sep 09, 2019 | 64.14 | 64.17 | 62.57 | 63.10 | 891,519 | -1.00(-1.56%) |
Sep 06, 2019 | 63.75 | 64.48 | 63.61 | 64.10 | 1,071,500 | +0.31(+0.49%) |
Sep 05, 2019 | 63.61 | 64.00 | 63.20 | 63.79 | 1,051,948 | +0.59(+0.93%) |
Sep 04, 2019 | 63.05 | 63.26 | 62.35 | 63.20 | 706,104 | +0.69(+1.10%) |
Sep 03, 2019 | 62.03 | 62.77 | 61.85 | 62.51 | 442,330 | +0.26(+0.42%) |
Aug 30, 2019 | 62.08 | 62.45 | 61.78 | 62.25 | 438,600 | +0.45(+0.73%) |
Aug 29, 2019 | 61.81 | 62.20 | 61.73 | 61.80 | 436,298 | +0.44(+0.72%) |
Aug 28, 2019 | 61.21 | 61.51 | 60.62 | 61.36 | 622,470 | -0.23(-0.37%) |
Aug 27, 2019 | 62.45 | 63.36 | 61.56 | 61.59 | 825,648 | -0.55(-0.89%) |
Aug 26, 2019 | 63.26 | 63.32 | 61.90 | 62.14 | 959,505 | -0.59(-0.94%) |
Aug 23, 2019 | 63.58 | 64.00 | 62.61 | 62.73 | 760,900 | -0.98(-1.54%) |
Aug 22, 2019 | 63.71 | 63.94 | 63.38 | 63.71 | 547,431 | +0.20(+0.31%) |
Aug 21, 2019 | 63.08 | 63.93 | 62.88 | 63.51 | 700,190 | +0.94(+1.50%) |
Aug 20, 2019 | 62.00 | 62.85 | 61.70 | 62.57 | 577,531 | +0.40(+0.64%) |
Aug 19, 2019 | 62.97 | 63.16 | 62.08 | 62.17 | 601,730 | -0.26(-0.42%) |
Aug 16, 2019 | 62.00 | 62.63 | 62.00 | 62.43 | 428,300 | +0.73(+1.18%) |
Aug 15, 2019 | 61.35 | 61.88 | 61.11 | 61.70 | 535,639 | +0.73(+1.20%) |
Aug 14, 2019 | 60.61 | 61.29 | 60.20 | 60.97 | 524,136 | -0.41(-0.67%) |
Aug 13, 2019 | 60.46 | 61.49 | 60.18 | 61.38 | 460,119 | +1.03(+1.71%) |
Aug 12, 2019 | 61.25 | 61.25 | 60.15 | 60.35 | 388,615 | -0.96(-1.57%) |
Aug 09, 2019 | 61.50 | 61.99 | 61.30 | 61.31 | 581,300 | -0.55(-0.89%) |
Aug 08, 2019 | 61.05 | 62.13 | 60.99 | 61.86 | 959,342 | +1.43(+2.37%) |
Aug 07, 2019 | 58.32 | 60.66 | 58.16 | 60.43 | 1,439,109 | +1.58(+2.68%) |
Aug 06, 2019 | 57.36 | 59.14 | 56.80 | 58.85 | 2,662,962 | -1.81(-2.98%) |
Aug 05, 2019 | 61.02 | 61.57 | 59.42 | 60.66 | 831,470 | -1.45(-2.33%) |
Aug 02, 2019 | 62.92 | 62.99 | 61.88 | 62.11 | 537,400 | -1.06(-1.68%) |
Aug 01, 2019 | 63.59 | 64.41 | 63.05 | 63.17 | 1,082,089 | -0.15(-0.24%) |
Jul 31, 2019 | 63.70 | 64.13 | 62.95 | 63.32 | 858,279 | -0.28(-0.44%) |
Jul 30, 2019 | 63.36 | 64.06 | 63.00 | 63.60 | 1,174,478 | +0.09(+0.14%) |
Jul 29, 2019 | 63.19 | 63.65 | 62.67 | 63.51 | 910,994 | +0.37(+0.59%) |
Jul 26, 2019 | 62.49 | 63.28 | 62.40 | 63.14 | 537,000 | +0.96(+1.54%) |
Jul 25, 2019 | 62.35 | 62.35 | 61.77 | 62.18 | 438,163 | -0.24(-0.38%) |
Jul 24, 2019 | 62.20 | 62.99 | 61.81 | 62.42 | 521,226 | +0.02(+0.03%) |
Jul 23, 2019 | 62.57 | 62.86 | 61.97 | 62.40 | 301,041 | +0.03(+0.05%) |
Jul 22, 2019 | 61.99 | 62.80 | 61.99 | 62.37 | 391,436 | +0.45(+0.73%) |
Jul 19, 2019 | 62.91 | 63.00 | 61.92 | 61.92 | 464,900 | -0.73(-1.17%) |
Jul 18, 2019 | 62.30 | 62.78 | 61.96 | 62.65 | 278,469 | +0.40(+0.64%) |
Jul 17, 2019 | 62.00 | 62.70 | 62.00 | 62.25 | 475,999 | +0.30(+0.48%) |
Jul 16, 2019 | 62.26 | 62.26 | 61.67 | 61.95 | 383,184 | -0.33(-0.53%) |
Jul 15, 2019 | 62.66 | 62.99 | 62.13 | 62.28 | 1,096,396 | -0.36(-0.57%) |
Jul 12, 2019 | 62.18 | 62.71 | 61.95 | 62.64 | 498,300 | +0.75(+1.21%) |
Jul 11, 2019 | 62.10 | 62.23 | 61.58 | 61.89 | 547,299 | +0.00(+0.00%) |
Jul 10, 2019 | 61.77 | 62.14 | 61.63 | 61.89 | 493,804 | +0.61(+1.00%) |
Jul 09, 2019 | 61.03 | 61.36 | 60.92 | 61.28 | 1,232,831 | +0.04(+0.07%) |
Jul 08, 2019 | 60.70 | 61.61 | 60.69 | 61.24 | 734,616 | +0.60(+0.99%) |
Jul 05, 2019 | 60.53 | 60.75 | 59.55 | 60.64 | 661,000 | -0.17(-0.28%) |
Jul 03, 2019 | 61.05 | 61.45 | 60.77 | 60.81 | 414,800 | -0.37(-0.60%) |
Jul 02, 2019 | 60.66 | 61.22 | 60.60 | 61.18 | 457,123 | +0.52(+0.86%) |
Jul 01, 2019 | 60.46 | 60.74 | 59.81 | 60.66 | 1,185,130 | +0.51(+0.85%) |
Jun 28, 2019 | 60.41 | 60.73 | 59.90 | 60.15 | 1,161,500 | -0.12(-0.20%) |
Jun 27, 2019 | 60.55 | 60.74 | 59.89 | 60.27 | 464,494 | +0.00(+0.00%) |
Jun 26, 2019 | 60.60 | 61.01 | 60.26 | 60.27 | 737,104 | -0.09(-0.15%) |
Jun 25, 2019 | 60.79 | 60.79 | 60.01 | 60.36 | 758,215 | -0.29(-0.48%) |
Jun 24, 2019 | 61.01 | 61.31 | 60.60 | 60.65 | 426,409 | -0.28(-0.46%) |
Jun 21, 2019 | 61.30 | 61.69 | 60.91 | 60.93 | 572,300 | -0.47(-0.77%) |
Jun 20, 2019 | 61.04 | 61.61 | 60.92 | 61.40 | 588,712 | +0.82(+1.35%) |
Jun 19, 2019 | 60.26 | 60.81 | 60.05 | 60.58 | 534,082 | +0.32(+0.53%) |
Jun 18, 2019 | 60.42 | 60.76 | 60.00 | 60.26 | 671,014 | +0.08(+0.13%) |
Jun 17, 2019 | 59.73 | 60.31 | 59.73 | 60.18 | 531,939 | +0.58(+0.97%) |
Jun 14, 2019 | 59.80 | 60.08 | 59.49 | 59.60 | 810,500 | -0.19(-0.32%) |
Jun 13, 2019 | 60.22 | 60.36 | 59.43 | 59.79 | 557,235 | -0.31(-0.52%) |
Jun 12, 2019 | 60.65 | 61.04 | 60.00 | 60.10 | 680,017 | -0.50(-0.83%) |
Jun 11, 2019 | 61.92 | 62.21 | 60.24 | 60.60 | 1,082,889 | -1.13(-1.83%) |
Jun 10, 2019 | 61.13 | 61.97 | 60.80 | 61.73 | 1,558,737 | +0.91(+1.50%) |
Jun 07, 2019 | 60.52 | 61.04 | 60.33 | 60.82 | 915,000 | +0.99(+1.65%) |
Jun 06, 2019 | 59.53 | 59.85 | 59.27 | 59.83 | 916,748 | +0.33(+0.55%) |
Jun 05, 2019 | 59.40 | 59.94 | 59.02 | 59.50 | 976,543 | +0.26(+0.44%) |
Jun 04, 2019 | 57.50 | 59.29 | 57.50 | 59.24 | 1,536,802 | +2.07(+3.62%) |