Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 68.12 | 68.20 | 67.67 | 67.94 | 30,002,750 | -0.12(-0.17%) |
Jul 30, 2019 | 67.92 | 68.07 | 67.87 | 68.06 | 17,648,892 | +0.03(+0.05%) |
Jul 29, 2019 | 68.12 | 68.12 | 67.97 | 68.03 | 18,848,518 | -0.10(-0.15%) |
Jul 26, 2019 | 68.09 | 68.15 | 68.06 | 68.13 | 10,891,435 | +0.15(+0.22%) |
Jul 25, 2019 | 68.12 | 68.12 | 67.93 | 67.98 | 18,260,932 | -0.09(-0.14%) |
Jul 24, 2019 | 68.01 | 68.08 | 67.99 | 68.08 | 16,266,495 | +0.05(+0.08%) |
Jul 23, 2019 | 67.96 | 68.04 | 67.88 | 68.02 | 17,978,500 | +0.12(+0.17%) |
Jul 22, 2019 | 67.76 | 67.90 | 67.72 | 67.90 | 16,444,477 | +0.23(+0.33%) |
Jul 19, 2019 | 67.79 | 67.83 | 67.65 | 67.68 | 18,898,736 | -0.12(-0.17%) |
Jul 18, 2019 | 67.77 | 67.81 | 67.62 | 67.79 | 22,347,916 | +0.03(+0.05%) |
Jul 17, 2019 | 67.90 | 67.90 | 67.76 | 67.76 | 11,977,289 | -0.09(-0.13%) |
Jul 16, 2019 | 67.98 | 67.98 | 67.79 | 67.85 | 25,777,308 | -0.14(-0.21%) |
Jul 15, 2019 | 67.93 | 68.05 | 67.89 | 67.99 | 13,735,169 | +0.05(+0.07%) |
Jul 12, 2019 | 67.83 | 67.95 | 67.78 | 67.94 | 27,240,870 | +0.11(+0.16%) |
Jul 11, 2019 | 68.01 | 68.01 | 67.74 | 67.83 | 24,554,146 | -0.13(-0.20%) |
Jul 10, 2019 | 67.94 | 68.06 | 67.91 | 67.97 | 31,342,674 | +0.19(+0.28%) |
Jul 09, 2019 | 67.81 | 67.84 | 67.76 | 67.78 | 24,551,510 | -0.08(-0.12%) |
Jul 08, 2019 | 67.96 | 67.96 | 67.85 | 67.86 | 21,340,394 | -0.13(-0.20%) |
Jul 05, 2019 | 68.06 | 68.07 | 67.88 | 67.99 | 22,507,294 | -0.27(-0.40%) |
Jul 03, 2019 | 68.04 | 68.30 | 68.02 | 68.26 | 20,775,432 | +0.26(+0.38%) |
Jul 02, 2019 | 67.87 | 68.04 | 67.87 | 68.01 | 26,463,100 | +0.15(+0.22%) |
Jul 01, 2019 | 68.10 | 68.20 | 67.84 | 67.86 | 33,469,932 | +0.02(+0.03%) |
Jun 28, 2019 | 67.85 | 67.89 | 67.81 | 67.84 | 18,879,682 | +0.02(+0.03%) |
Jun 27, 2019 | 67.74 | 67.85 | 67.70 | 67.81 | 16,700,534 | +0.19(+0.28%) |
Jun 26, 2019 | 67.79 | 67.82 | 67.60 | 67.63 | 25,130,368 | -0.03(-0.05%) |
Jun 25, 2019 | 67.94 | 67.94 | 67.61 | 67.66 | 33,636,536 | -0.29(-0.42%) |
Jun 24, 2019 | 67.95 | 67.98 | 67.92 | 67.95 | 17,688,738 | -0.01(-0.01%) |
Jun 21, 2019 | 67.99 | 68.05 | 67.95 | 67.95 | 28,874,188 | -0.22(-0.32%) |
Jun 20, 2019 | 68.03 | 68.20 | 67.92 | 68.17 | 62,151,744 | +0.34(+0.50%) |
Jun 19, 2019 | 67.46 | 67.84 | 67.35 | 67.83 | 36,256,312 | +0.32(+0.47%) |
Jun 18, 2019 | 67.36 | 67.52 | 67.34 | 67.51 | 28,967,516 | +0.47(+0.70%) |
Jun 17, 2019 | 67.11 | 67.14 | 67.01 | 67.04 | 13,563,298 | -0.10(-0.15%) |
Jun 14, 2019 | 67.17 | 67.20 | 67.09 | 67.14 | 11,363,048 | -0.05(-0.07%) |
Jun 13, 2019 | 67.15 | 67.24 | 67.11 | 67.19 | 24,981,146 | +0.16(+0.23%) |
Jun 12, 2019 | 67.18 | 67.19 | 67.02 | 67.04 | 23,383,674 | -0.16(-0.23%) |
Jun 11, 2019 | 67.32 | 67.43 | 67.09 | 67.19 | 44,072,032 | +0.09(+0.14%) |
Jun 10, 2019 | 67.12 | 67.18 | 67.06 | 67.10 | 22,467,038 | +0.10(+0.15%) |
Jun 07, 2019 | 66.92 | 67.08 | 66.88 | 67.00 | 38,469,144 | +0.17(+0.26%) |
Jun 06, 2019 | 66.67 | 66.89 | 66.58 | 66.83 | 30,250,328 | +0.17(+0.26%) |
Jun 05, 2019 | 66.59 | 66.70 | 66.48 | 66.65 | 36,457,660 | +0.12(+0.19%) |
Jun 04, 2019 | 66.07 | 66.54 | 66.07 | 66.53 | 43,840,348 | +0.66(+1.00%) |
Jun 03, 2019 | 65.87 | 65.97 | 65.73 | 65.87 | 75,746,680 | +0.11(+0.16%) |
May 31, 2019 | 66.03 | 66.10 | 65.75 | 65.76 | 45,117,132 | -0.48(-0.73%) |
May 30, 2019 | 66.22 | 66.34 | 66.18 | 66.24 | 26,215,746 | +0.14(+0.21%) |
May 29, 2019 | 66.20 | 66.24 | 66.03 | 66.10 | 29,960,292 | -0.18(-0.27%) |
May 28, 2019 | 66.42 | 66.48 | 66.22 | 66.28 | 26,523,192 | -0.06(-0.09%) |
May 24, 2019 | 66.51 | 66.59 | 66.34 | 66.34 | 22,736,660 | -0.09(-0.14%) |
May 23, 2019 | 66.58 | 66.61 | 66.36 | 66.44 | 21,145,256 | -0.33(-0.50%) |
May 22, 2019 | 66.68 | 66.77 | 66.59 | 66.77 | 19,334,366 | +0.05(+0.08%) |
May 21, 2019 | 66.61 | 66.73 | 66.61 | 66.72 | 19,370,662 | +0.21(+0.31%) |
May 20, 2019 | 66.55 | 66.67 | 66.44 | 66.51 | 20,372,018 | -0.06(-0.09%) |
May 17, 2019 | 66.45 | 66.69 | 66.45 | 66.57 | 34,972,416 | -0.02(-0.03%) |
May 16, 2019 | 66.48 | 66.70 | 66.46 | 66.59 | 37,935,016 | +0.20(+0.30%) |
May 15, 2019 | 66.22 | 66.43 | 66.18 | 66.39 | 25,230,984 | +0.06(+0.09%) |
May 14, 2019 | 66.31 | 66.48 | 66.25 | 66.33 | 23,404,024 | +0.15(+0.22%) |
May 13, 2019 | 66.37 | 66.43 | 66.17 | 66.18 | 44,929,148 | -0.61(-0.92%) |
May 10, 2019 | 66.58 | 66.85 | 66.42 | 66.79 | 43,613,108 | +0.19(+0.28%) |
May 09, 2019 | 66.61 | 66.66 | 66.37 | 66.61 | 39,879,624 | -0.10(-0.15%) |
May 08, 2019 | 66.69 | 66.84 | 66.64 | 66.71 | 35,538,124 | +0.02(+0.03%) |
May 07, 2019 | 66.92 | 66.96 | 66.58 | 66.68 | 39,073,964 | -0.40(-0.60%) |
May 06, 2019 | 66.75 | 67.09 | 66.75 | 67.09 | 24,391,350 | +0.03(+0.05%) |
May 03, 2019 | 67.02 | 67.08 | 66.98 | 67.06 | 23,912,764 | +0.17(+0.25%) |
May 02, 2019 | 66.89 | 66.99 | 66.75 | 66.89 | 32,193,258 | +0.05(+0.07%) |
May 01, 2019 | 67.07 | 67.28 | 66.83 | 66.84 | 31,725,584 | -0.22(-0.33%) |
Apr 30, 2019 | 67.08 | 67.14 | 67.04 | 67.06 | 14,479,070 | +0.01(+0.01%) |
Apr 29, 2019 | 67.07 | 67.11 | 67.05 | 67.05 | 9,854,770 | -0.03(-0.05%) |
Apr 26, 2019 | 66.99 | 67.09 | 66.99 | 67.08 | 15,476,205 | +0.17(+0.25%) |
Apr 25, 2019 | 66.87 | 66.96 | 66.77 | 66.91 | 18,628,902 | +0.03(+0.05%) |
Apr 24, 2019 | 66.99 | 66.99 | 66.87 | 66.88 | 15,478,276 | -0.09(-0.14%) |
Apr 23, 2019 | 66.83 | 67.01 | 66.79 | 66.97 | 19,568,970 | +0.23(+0.35%) |
Apr 22, 2019 | 66.81 | 66.84 | 66.74 | 66.74 | 31,882,024 | -0.12(-0.17%) |
Apr 18, 2019 | 66.94 | 66.94 | 66.78 | 66.86 | 19,830,136 | +0.03(+0.05%) |
Apr 17, 2019 | 67.06 | 67.06 | 66.82 | 66.83 | 15,322,441 | -0.16(-0.24%) |
Apr 16, 2019 | 67.07 | 67.08 | 66.97 | 66.99 | 14,966,237 | -0.04(-0.06%) |
Apr 15, 2019 | 67.07 | 67.07 | 66.97 | 67.03 | 18,072,812 | -0.05(-0.07%) |
Apr 12, 2019 | 67.05 | 67.11 | 66.94 | 67.07 | 22,613,912 | +0.10(+0.15%) |
Apr 11, 2019 | 66.87 | 67.00 | 66.84 | 66.97 | 27,195,086 | +0.10(+0.15%) |
Apr 10, 2019 | 66.67 | 66.87 | 66.67 | 66.87 | 21,737,842 | +0.29(+0.44%) |
Apr 09, 2019 | 66.59 | 66.66 | 66.54 | 66.58 | 24,786,784 | -0.05(-0.07%) |
Apr 08, 2019 | 66.63 | 66.65 | 66.57 | 66.63 | 14,873,173 | -0.04(-0.06%) |
Apr 05, 2019 | 66.61 | 66.72 | 66.60 | 66.67 | 18,444,728 | +0.12(+0.19%) |
Apr 04, 2019 | 66.45 | 66.55 | 66.43 | 66.54 | 18,715,622 | +0.10(+0.15%) |
Apr 03, 2019 | 66.49 | 66.57 | 66.41 | 66.44 | 17,821,968 | +0.02(+0.03%) |
Apr 02, 2019 | 66.40 | 66.44 | 66.29 | 66.42 | 19,614,682 | +0.03(+0.05%) |
Apr 01, 2019 | 66.50 | 66.55 | 66.37 | 66.39 | 27,684,668 | -0.02(-0.02%) |
Mar 29, 2019 | 66.29 | 66.45 | 66.27 | 66.40 | 29,115,112 | +0.17(+0.26%) |
Mar 28, 2019 | 66.11 | 66.24 | 66.07 | 66.24 | 25,661,510 | +0.13(+0.20%) |
Mar 27, 2019 | 66.10 | 66.23 | 65.95 | 66.11 | 21,755,000 | +0.05(+0.07%) |
Mar 26, 2019 | 66.01 | 66.16 | 65.96 | 66.06 | 24,432,270 | +0.16(+0.24%) |
Mar 25, 2019 | 65.87 | 65.97 | 65.77 | 65.90 | 30,720,952 | -0.02(-0.04%) |
Mar 22, 2019 | 66.06 | 66.08 | 65.85 | 65.92 | 35,198,204 | -0.24(-0.36%) |
Mar 21, 2019 | 66.09 | 66.24 | 66.07 | 66.16 | 21,356,464 | -0.02(-0.02%) |
Mar 20, 2019 | 65.90 | 66.27 | 65.77 | 66.17 | 40,607,132 | +0.28(+0.43%) |
Mar 19, 2019 | 65.90 | 66.01 | 65.85 | 65.89 | 18,317,838 | +0.04(+0.06%) |
Mar 18, 2019 | 65.88 | 65.91 | 65.79 | 65.85 | 13,671,374 | -0.02(-0.03%) |
Mar 15, 2019 | 65.86 | 65.95 | 65.85 | 65.87 | 28,355,166 | +0.06(+0.09%) |
Mar 14, 2019 | 65.83 | 65.91 | 65.80 | 65.81 | 16,072,034 | -0.05(-0.07%) |
Mar 13, 2019 | 65.72 | 65.87 | 65.71 | 65.86 | 31,935,516 | +0.18(+0.27%) |
Mar 12, 2019 | 65.51 | 65.72 | 65.50 | 65.68 | 26,278,514 | +0.12(+0.18%) |
Mar 11, 2019 | 65.33 | 65.58 | 65.31 | 65.57 | 23,337,994 | +0.22(+0.33%) |
Mar 08, 2019 | 65.26 | 65.37 | 65.13 | 65.35 | 27,402,106 | -0.11(-0.16%) |
Mar 07, 2019 | 65.53 | 65.54 | 65.34 | 65.46 | 36,592,416 | -0.05(-0.07%) |
Mar 06, 2019 | 65.58 | 65.60 | 65.48 | 65.51 | 21,836,854 | -0.11(-0.16%) |
Mar 05, 2019 | 65.64 | 65.65 | 65.55 | 65.61 | 18,308,674 | -0.03(-0.05%) |
Mar 04, 2019 | 65.82 | 65.85 | 65.53 | 65.64 | 20,879,514 | -0.10(-0.15%) |
Mar 01, 2019 | 65.70 | 65.78 | 65.66 | 65.74 | 34,449,196 | +0.19(+0.28%) |
Feb 28, 2019 | 65.58 | 65.62 | 65.52 | 65.56 | 27,625,596 | -0.04(-0.06%) |
Feb 27, 2019 | 65.60 | 65.64 | 65.54 | 65.60 | 19,383,090 | +0.02(+0.03%) |
Feb 26, 2019 | 65.54 | 65.65 | 65.50 | 65.57 | 20,944,320 | +0.08(+0.13%) |
Feb 25, 2019 | 65.53 | 65.62 | 65.46 | 65.49 | 17,917,122 | +0.05(+0.08%) |
Feb 22, 2019 | 65.38 | 65.50 | 65.36 | 65.44 | 16,127,836 | +0.13(+0.20%) |
Feb 21, 2019 | 65.33 | 65.39 | 65.25 | 65.31 | 20,247,456 | -0.06(-0.09%) |
Feb 20, 2019 | 65.34 | 65.41 | 65.24 | 65.37 | 12,982,798 | +0.05(+0.08%) |
Feb 19, 2019 | 65.21 | 65.35 | 65.18 | 65.31 | 14,803,487 | +0.02(+0.04%) |
Feb 15, 2019 | 65.20 | 65.34 | 65.20 | 65.29 | 31,459,888 | +0.21(+0.32%) |
Feb 14, 2019 | 64.97 | 65.15 | 64.88 | 65.08 | 25,383,798 | +0.01(+0.01%) |
Feb 13, 2019 | 65.21 | 65.22 | 65.02 | 65.08 | 32,815,536 | -0.09(-0.14%) |
Feb 12, 2019 | 65.05 | 65.19 | 65.04 | 65.17 | 26,387,454 | +0.31(+0.48%) |
Feb 11, 2019 | 64.81 | 64.89 | 64.76 | 64.86 | 13,147,748 | +0.03(+0.05%) |
Feb 08, 2019 | 64.76 | 64.84 | 64.66 | 64.82 | 21,880,134 | -0.02(-0.02%) |
Feb 07, 2019 | 64.86 | 64.91 | 64.72 | 64.84 | 35,472,064 | -0.22(-0.34%) |
Feb 06, 2019 | 65.07 | 65.15 | 65.00 | 65.06 | 33,925,176 | -0.06(-0.09%) |
Feb 05, 2019 | 64.94 | 65.19 | 64.93 | 65.12 | 43,410,068 | +0.23(+0.35%) |
Feb 04, 2019 | 64.75 | 64.93 | 64.69 | 64.89 | 20,886,604 | +0.15(+0.24%) |
Feb 01, 2019 | 64.72 | 64.80 | 64.63 | 64.74 | 32,372,606 | -0.03(-0.05%) |
Jan 31, 2019 | 64.60 | 64.87 | 64.60 | 64.77 | 35,570,404 | +0.16(+0.25%) |
Jan 30, 2019 | 64.19 | 64.71 | 64.18 | 64.61 | 34,155,252 | +0.51(+0.80%) |
Jan 29, 2019 | 64.19 | 64.19 | 63.95 | 64.10 | 24,593,982 | -0.04(-0.06%) |
Jan 28, 2019 | 64.07 | 64.18 | 63.98 | 64.14 | 19,307,900 | -0.10(-0.15%) |
Jan 25, 2019 | 64.20 | 64.30 | 64.19 | 64.24 | 22,042,510 | +0.16(+0.25%) |
Jan 24, 2019 | 63.99 | 64.09 | 63.88 | 64.08 | 23,488,282 | +0.07(+0.11%) |
Jan 23, 2019 | 63.97 | 64.10 | 63.83 | 64.01 | 24,347,582 | +0.13(+0.20%) |
Jan 22, 2019 | 64.18 | 64.19 | 63.80 | 63.88 | 33,512,360 | -0.43(-0.66%) |
Jan 18, 2019 | 64.25 | 64.44 | 64.22 | 64.31 | 47,614,408 | +0.18(+0.28%) |
Jan 17, 2019 | 63.88 | 64.15 | 63.84 | 64.13 | 32,290,610 | +0.18(+0.27%) |
Jan 16, 2019 | 63.93 | 64.03 | 63.90 | 63.95 | 34,831,524 | +0.10(+0.16%) |
Jan 15, 2019 | 63.64 | 63.88 | 63.58 | 63.85 | 32,585,798 | +0.21(+0.33%) |
Jan 14, 2019 | 63.68 | 63.75 | 63.58 | 63.64 | 26,460,878 | -0.21(-0.32%) |
Jan 11, 2019 | 63.79 | 63.91 | 63.76 | 63.84 | 26,008,276 | -0.21(-0.32%) |
Jan 10, 2019 | 63.67 | 64.09 | 63.58 | 64.05 | 66,381,600 | +0.25(+0.39%) |
Jan 09, 2019 | 63.81 | 63.93 | 63.77 | 63.80 | 53,754,748 | +0.08(+0.12%) |
Jan 08, 2019 | 63.46 | 63.73 | 63.36 | 63.72 | 40,464,380 | +0.41(+0.65%) |
Jan 07, 2019 | 62.85 | 63.31 | 62.84 | 63.31 | 50,033,544 | +0.61(+0.97%) |
Jan 04, 2019 | 62.15 | 62.78 | 62.08 | 62.70 | 50,922,388 | +1.03(+1.68%) |
Jan 03, 2019 | 61.58 | 61.76 | 61.48 | 61.67 | 43,068,228 | +0.03(+0.05%) |
Jan 02, 2019 | 61.43 | 61.73 | 61.38 | 61.64 | 35,448,132 | -0.08(-0.14%) |
Dec 31, 2018 | 61.79 | 61.90 | 61.71 | 61.72 | 18,598,270 | +0.05(+0.07%) |
Dec 28, 2018 | 61.64 | 61.89 | 61.53 | 61.67 | 39,559,496 | +0.09(+0.15%) |
Dec 27, 2018 | 61.26 | 61.62 | 61.17 | 61.58 | 43,074,144 | -0.04(-0.06%) |
Dec 26, 2018 | 60.68 | 61.62 | 60.54 | 61.62 | 32,863,366 | +1.02(+1.68%) |
Dec 24, 2018 | 61.06 | 61.15 | 60.60 | 60.60 | 24,773,516 | -0.46(-0.75%) |
Dec 21, 2018 | 61.33 | 61.59 | 60.96 | 61.06 | 73,971,152 | -0.30(-0.50%) |
Dec 20, 2018 | 61.70 | 61.79 | 60.89 | 61.36 | 90,397,616 | -0.54(-0.87%) |
Dec 19, 2018 | 62.50 | 62.60 | 61.83 | 61.90 | 42,130,196 | -0.56(-0.90%) |
Dec 18, 2018 | 62.68 | 62.73 | 62.33 | 62.47 | 33,222,632 | -0.11(-0.18%) |
Dec 17, 2018 | 62.94 | 62.99 | 62.53 | 62.58 | 31,850,722 | -0.41(-0.65%) |
Dec 14, 2018 | 63.15 | 63.23 | 62.94 | 62.99 | 21,648,810 | -0.27(-0.42%) |
Dec 13, 2018 | 63.25 | 63.32 | 63.19 | 63.25 | 20,938,020 | +0.15(+0.24%) |
Dec 12, 2018 | 63.11 | 63.31 | 63.09 | 63.10 | 23,198,680 | +0.20(+0.33%) |
Dec 11, 2018 | 63.00 | 63.06 | 62.84 | 62.90 | 25,392,680 | +0.11(+0.18%) |
Dec 10, 2018 | 62.73 | 62.84 | 62.53 | 62.78 | 30,931,820 | +0.05(+0.07%) |
Dec 07, 2018 | 63.06 | 63.16 | 62.73 | 62.74 | 38,156,596 | -0.12(-0.19%) |
Dec 06, 2018 | 62.75 | 62.94 | 62.66 | 62.86 | 36,520,412 | -0.22(-0.35%) |
Dec 04, 2018 | 63.34 | 63.41 | 63.02 | 63.08 | 42,335,560 | -0.39(-0.62%) |
Dec 03, 2018 | 63.36 | 63.50 | 63.25 | 63.47 | 35,716,388 | +0.44(+0.69%) |
Nov 30, 2018 | 63.01 | 63.14 | 63.00 | 63.04 | 20,000,628 | -0.13(-0.20%) |
Nov 29, 2018 | 63.03 | 63.26 | 62.99 | 63.16 | 23,776,172 | +0.02(+0.02%) |
Nov 28, 2018 | 62.67 | 63.16 | 62.63 | 63.15 | 31,183,404 | +0.52(+0.83%) |
Nov 27, 2018 | 62.54 | 62.64 | 62.49 | 62.63 | 19,058,666 | -0.03(-0.05%) |
Nov 26, 2018 | 62.61 | 62.69 | 62.52 | 62.66 | 25,835,786 | +0.29(+0.47%) |
Nov 23, 2018 | 62.46 | 62.51 | 62.37 | 62.37 | 12,874,882 | -0.35(-0.55%) |
Nov 21, 2018 | 62.71 | 62.71 | 62.71 | 0 | +0.32(+0.51%) | |
Nov 20, 2018 | 62.42 | 62.55 | 62.36 | 62.40 | 29,046,614 | -0.20(-0.31%) |
Nov 19, 2018 | 62.62 | 62.77 | 62.51 | 62.59 | 48,495,980 | -0.20(-0.31%) |
Nov 16, 2018 | 62.70 | 62.81 | 62.58 | 62.79 | 86,088,104 | -0.19(-0.30%) |
Nov 15, 2018 | 62.73 | 62.98 | 62.58 | 62.98 | 42,879,884 | -0.02(-0.02%) |
Nov 14, 2018 | 63.19 | 63.33 | 62.84 | 62.99 | 59,345,076 | -0.12(-0.19%) |
Nov 13, 2018 | 63.23 | 63.35 | 63.06 | 63.11 | 30,380,376 | -0.11(-0.17%) |
Nov 12, 2018 | 63.59 | 63.65 | 63.19 | 63.22 | 29,600,552 | -0.39(-0.62%) |
Nov 09, 2018 | 63.84 | 63.85 | 63.55 | 63.61 | 27,677,016 | -0.36(-0.57%) |
Nov 08, 2018 | 63.98 | 64.15 | 63.96 | 63.97 | 27,422,792 | -0.16(-0.25%) |
Nov 07, 2018 | 63.82 | 64.14 | 63.82 | 64.13 | 34,687,772 | +0.37(+0.58%) |
Nov 06, 2018 | 63.65 | 63.76 | 63.62 | 63.76 | 19,462,868 | +0.17(+0.26%) |
Nov 05, 2018 | 63.54 | 63.67 | 63.51 | 63.59 | 16,311,833 | +0.05(+0.08%) |
Nov 02, 2018 | 63.65 | 63.74 | 63.44 | 63.54 | 26,094,314 | -0.04(-0.06%) |
Nov 01, 2018 | 63.41 | 63.65 | 63.34 | 63.58 | 43,918,460 | +0.29(+0.46%) |
Oct 31, 2018 | 63.36 | 63.47 | 63.29 | 63.29 | 30,717,636 | +0.00(+0.00%) |
Oct 30, 2018 | 63.15 | 63.29 | 63.02 | 63.29 | 32,126,792 | +0.15(+0.24%) |
Oct 29, 2018 | 63.33 | 63.36 | 63.06 | 63.14 | 31,159,434 | -0.06(-0.09%) |
Oct 26, 2018 | 63.26 | 63.42 | 63.15 | 63.20 | 36,550,052 | -0.29(-0.45%) |
Oct 25, 2018 | 63.48 | 63.53 | 63.35 | 63.48 | 39,334,980 | +0.13(+0.20%) |
Oct 24, 2018 | 63.69 | 63.72 | 63.33 | 63.36 | 31,756,968 | -0.32(-0.49%) |
Oct 23, 2018 | 63.51 | 63.70 | 63.44 | 63.67 | 27,819,226 | -0.06(-0.09%) |
Oct 22, 2018 | 63.85 | 63.89 | 63.68 | 63.73 | 20,058,022 | +0.03(+0.05%) |
Oct 19, 2018 | 63.81 | 63.83 | 63.66 | 63.70 | 27,463,480 | +0.04(+0.06%) |
Oct 18, 2018 | 63.89 | 63.92 | 63.66 | 63.66 | 38,188,952 | -0.27(-0.42%) |
Oct 17, 2018 | 63.97 | 64.05 | 63.88 | 63.93 | 24,975,330 | -0.13(-0.20%) |
Oct 16, 2018 | 63.96 | 64.08 | 63.96 | 64.06 | 25,263,566 | +0.22(+0.34%) |
Oct 15, 2018 | 63.84 | 63.92 | 63.81 | 63.84 | 22,201,902 | -0.05(-0.07%) |
Oct 12, 2018 | 63.86 | 63.93 | 63.73 | 63.89 | 42,485,548 | +0.34(+0.53%) |
Oct 11, 2018 | 63.65 | 63.78 | 63.45 | 63.55 | 50,199,264 | +0.05(+0.08%) |
Oct 10, 2018 | 63.86 | 63.86 | 63.48 | 63.50 | 33,590,128 | -0.46(-0.72%) |
Oct 09, 2018 | 63.88 | 64.01 | 63.87 | 63.96 | 25,973,686 | +0.10(+0.15%) |
Oct 08, 2018 | 64.04 | 64.05 | 63.84 | 63.86 | 17,152,162 | -0.14(-0.22%) |
Oct 05, 2018 | 64.26 | 64.28 | 64.00 | 64.00 | 33,403,512 | -0.29(-0.44%) |
Oct 04, 2018 | 64.39 | 64.45 | 64.21 | 64.29 | 33,232,840 | -0.24(-0.37%) |
Oct 03, 2018 | 64.74 | 64.76 | 64.46 | 64.53 | 23,897,428 | -0.17(-0.27%) |
Oct 02, 2018 | 64.72 | 64.75 | 64.66 | 64.70 | 18,095,842 | -0.05(-0.08%) |
Oct 01, 2018 | 64.65 | 64.75 | 64.63 | 64.75 | 30,074,936 | +0.19(+0.29%) |
Sep 28, 2018 | 64.50 | 64.58 | 64.45 | 64.57 | 22,873,632 | +0.04(+0.07%) |
Sep 27, 2018 | 64.47 | 64.54 | 64.44 | 64.52 | 10,705,863 | +0.12(+0.19%) |
Sep 26, 2018 | 64.38 | 64.49 | 64.36 | 64.40 | 26,113,042 | +0.07(+0.10%) |
Sep 25, 2018 | 64.33 | 64.37 | 64.30 | 64.33 | 17,726,288 | -0.05(-0.08%) |
Sep 24, 2018 | 64.39 | 64.42 | 64.30 | 64.39 | 13,695,128 | -0.03(-0.05%) |
Sep 21, 2018 | 64.40 | 64.45 | 64.39 | 64.42 | 14,682,063 | +0.01(+0.02%) |
Sep 20, 2018 | 64.33 | 64.40 | 64.18 | 64.40 | 20,564,112 | +0.09(+0.14%) |
Sep 19, 2018 | 64.42 | 64.45 | 64.30 | 64.31 | 19,373,824 | -0.12(-0.19%) |
Sep 18, 2018 | 64.45 | 64.51 | 64.42 | 64.43 | 26,618,358 | -0.01(-0.01%) |
Sep 17, 2018 | 64.47 | 64.48 | 64.41 | 64.44 | 17,779,050 | -0.04(-0.07%) |
Sep 14, 2018 | 64.42 | 64.53 | 64.41 | 64.48 | 17,330,740 | +0.06(+0.09%) |
Sep 13, 2018 | 64.36 | 64.47 | 64.36 | 64.42 | 13,891,148 | +0.12(+0.19%) |
Sep 12, 2018 | 64.18 | 64.35 | 64.18 | 64.30 | 18,799,336 | +0.15(+0.23%) |
Sep 11, 2018 | 64.06 | 64.22 | 64.06 | 64.15 | 23,961,532 | +0.02(+0.02%) |
Sep 10, 2018 | 64.09 | 64.15 | 64.06 | 64.14 | 9,368,831 | +0.13(+0.20%) |
Sep 07, 2018 | 63.96 | 64.06 | 63.96 | 64.01 | 16,567,090 | -0.07(-0.11%) |
Sep 06, 2018 | 64.09 | 64.11 | 64.03 | 64.08 | 17,588,434 | +0.05(+0.08%) |
Sep 05, 2018 | 64.09 | 64.11 | 64.01 | 64.03 | 17,898,700 | -0.07(-0.10%) |
Sep 04, 2018 | 64.15 | 64.18 | 64.03 | 64.09 | 21,459,538 | -0.13(-0.21%) |
Aug 31, 2018 | 64.23 | 64.23 | 64.23 | 0 | +0.08(+0.13%) | |
Aug 30, 2018 | 64.21 | 64.22 | 64.12 | 64.15 | 11,404,306 | -0.05(-0.08%) |
Aug 29, 2018 | 64.21 | 64.25 | 64.17 | 64.20 | 9,954,921 | -0.04(-0.06%) |
Aug 28, 2018 | 64.24 | 64.27 | 64.20 | 64.24 | 10,992,329 | -0.03(-0.05%) |
Aug 27, 2018 | 64.26 | 64.30 | 64.24 | 64.27 | 7,505,029 | +0.02(+0.03%) |
Aug 24, 2018 | 64.17 | 64.27 | 64.15 | 64.24 | 10,028,419 | +0.11(+0.17%) |
Aug 23, 2018 | 64.14 | 64.20 | 64.10 | 64.13 | 10,422,914 | -0.01(-0.01%) |
Aug 22, 2018 | 64.11 | 64.17 | 64.11 | 64.14 | 11,156,799 | +0.02(+0.03%) |
Aug 21, 2018 | 64.04 | 64.18 | 64.03 | 64.12 | 12,479,645 | +0.10(+0.15%) |
Aug 20, 2018 | 64.03 | 64.07 | 63.98 | 64.02 | 10,991,832 | +0.03(+0.05%) |
Aug 17, 2018 | 63.89 | 64.01 | 63.89 | 63.99 | 20,546,266 | +0.07(+0.12%) |
Aug 16, 2018 | 63.89 | 63.95 | 63.86 | 63.92 | 20,076,940 | +0.08(+0.13%) |
Aug 15, 2018 | 63.86 | 63.89 | 63.76 | 63.83 | 19,744,914 | -0.11(-0.17%) |
Aug 14, 2018 | 63.87 | 63.97 | 63.86 | 63.95 | 13,133,514 | +0.11(+0.17%) |
Aug 13, 2018 | 63.93 | 63.93 | 63.79 | 63.83 | 14,089,862 | -0.04(-0.07%) |
Aug 10, 2018 | 63.89 | 63.97 | 63.83 | 63.88 | 12,737,480 | -0.11(-0.17%) |
Aug 09, 2018 | 64.04 | 64.06 | 63.96 | 63.99 | 8,544,376 | -0.04(-0.07%) |
Aug 08, 2018 | 64.06 | 64.08 | 64.02 | 64.03 | 13,585,125 | -0.04(-0.06%) |
Aug 07, 2018 | 64.03 | 64.13 | 64.02 | 64.07 | 11,305,460 | +0.03(+0.05%) |
Aug 06, 2018 | 63.86 | 64.04 | 63.86 | 64.04 | 10,113,847 | +0.12(+0.19%) |
Aug 03, 2018 | 63.86 | 63.95 | 63.85 | 63.92 | 9,332,061 | +0.05(+0.08%) |
Aug 02, 2018 | 63.78 | 63.88 | 63.75 | 63.87 | 14,775,835 | +0.04(+0.06%) |