Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 68.10 | 69.27 | 68.10 | 69.19 | 123,503,584 | +0.28(+0.41%) |
Feb 27, 2020 | 69.26 | 69.71 | 68.77 | 68.90 | 90,281,248 | -0.86(-1.23%) |
Feb 26, 2020 | 69.90 | 70.16 | 69.64 | 69.76 | 86,101,976 | -0.01(-0.01%) |
Feb 25, 2020 | 70.57 | 70.61 | 69.71 | 69.77 | 85,084,248 | -0.49(-0.70%) |
Feb 24, 2020 | 70.36 | 70.44 | 70.12 | 70.26 | 71,894,576 | -0.76(-1.08%) |
Feb 21, 2020 | 71.03 | 71.07 | 70.89 | 71.03 | 28,640,426 | -0.06(-0.09%) |
Feb 20, 2020 | 71.02 | 71.11 | 70.81 | 71.09 | 38,889,976 | +0.12(+0.17%) |
Feb 19, 2020 | 71.01 | 71.06 | 70.96 | 70.97 | 23,066,000 | +0.03(+0.05%) |
Feb 18, 2020 | 71.04 | 71.08 | 70.87 | 70.94 | 33,124,162 | -0.14(-0.20%) |
Feb 14, 2020 | 71.11 | 71.16 | 71.04 | 71.08 | 14,175,766 | -0.01(-0.01%) |
Feb 13, 2020 | 71.01 | 71.13 | 70.99 | 71.09 | 16,389,041 | +0.02(+0.03%) |
Feb 12, 2020 | 71.02 | 71.13 | 70.97 | 71.07 | 33,189,972 | +0.19(+0.26%) |
Feb 11, 2020 | 70.98 | 70.99 | 70.88 | 70.88 | 20,919,534 | +0.05(+0.07%) |
Feb 10, 2020 | 70.72 | 70.84 | 70.66 | 70.83 | 17,684,240 | +0.10(+0.14%) |
Feb 07, 2020 | 70.75 | 70.80 | 70.66 | 70.74 | 15,999,285 | -0.10(-0.15%) |
Feb 06, 2020 | 70.76 | 70.88 | 70.66 | 70.84 | 22,795,674 | +0.06(+0.08%) |
Feb 05, 2020 | 70.66 | 70.81 | 70.62 | 70.79 | 45,625,496 | +0.29(+0.41%) |
Feb 04, 2020 | 70.36 | 70.51 | 70.34 | 70.50 | 31,169,446 | +0.42(+0.60%) |
Feb 03, 2020 | 70.21 | 70.33 | 70.06 | 70.08 | 33,844,204 | -0.01(-0.02%) |
Jan 31, 2020 | 70.31 | 70.31 | 69.98 | 70.09 | 44,533,708 | -0.29(-0.41%) |
Jan 30, 2020 | 70.07 | 70.39 | 70.07 | 70.38 | 25,034,014 | +0.07(+0.10%) |
Jan 29, 2020 | 70.44 | 70.65 | 70.29 | 70.31 | 21,629,066 | -0.04(-0.06%) |
Jan 28, 2020 | 70.07 | 70.43 | 69.98 | 70.35 | 40,744,224 | +0.60(+0.86%) |
Jan 27, 2020 | 69.91 | 69.97 | 69.63 | 69.74 | 51,666,324 | -0.47(-0.67%) |
Jan 24, 2020 | 70.52 | 70.52 | 70.18 | 70.22 | 51,000,320 | -0.30(-0.42%) |
Jan 23, 2020 | 70.61 | 70.63 | 70.48 | 70.51 | 35,674,576 | -0.22(-0.31%) |
Jan 22, 2020 | 70.71 | 70.76 | 70.65 | 70.73 | 22,104,178 | +0.13(+0.18%) |
Jan 21, 2020 | 70.74 | 70.81 | 70.60 | 70.60 | 23,972,358 | -0.15(-0.21%) |
Jan 17, 2020 | 70.81 | 70.87 | 70.75 | 70.75 | 36,998,840 | -0.06(-0.08%) |
Jan 16, 2020 | 70.84 | 70.89 | 70.77 | 70.81 | 27,910,554 | +0.02(+0.03%) |
Jan 15, 2020 | 70.79 | 70.89 | 70.78 | 70.79 | 30,768,752 | +0.02(+0.02%) |
Jan 14, 2020 | 70.76 | 70.86 | 70.69 | 70.77 | 36,412,448 | -0.01(-0.01%) |
Jan 13, 2020 | 70.79 | 70.83 | 70.75 | 70.78 | 22,182,386 | +0.00(+0.00%) |
Jan 10, 2020 | 70.76 | 70.79 | 70.71 | 70.78 | 20,209,830 | +0.02(+0.03%) |
Jan 09, 2020 | 70.66 | 70.76 | 70.60 | 70.75 | 20,792,496 | +0.18(+0.26%) |
Jan 08, 2020 | 70.52 | 70.65 | 70.48 | 70.57 | 20,091,492 | +0.06(+0.09%) |
Jan 07, 2020 | 70.58 | 70.59 | 70.50 | 70.51 | 12,039,119 | -0.06(-0.09%) |
Jan 06, 2020 | 70.55 | 70.61 | 70.51 | 70.57 | 22,416,718 | -0.07(-0.10%) |
Jan 03, 2020 | 70.56 | 70.69 | 70.50 | 70.64 | 21,668,224 | -0.07(-0.10%) |
Jan 02, 2020 | 70.55 | 70.72 | 70.51 | 70.71 | 19,677,444 | +0.30(+0.42%) |
Dec 31, 2019 | 70.35 | 70.43 | 70.31 | 70.42 | 10,378,723 | +0.06(+0.09%) |
Dec 30, 2019 | 70.47 | 70.48 | 70.28 | 70.35 | 15,820,440 | -0.05(-0.07%) |
Dec 27, 2019 | 70.48 | 70.48 | 70.38 | 70.40 | 14,520,371 | -0.03(-0.05%) |
Dec 26, 2019 | 70.42 | 70.46 | 70.38 | 70.43 | 14,215,152 | +0.10(+0.15%) |
Dec 24, 2019 | 70.29 | 70.33 | 70.25 | 70.33 | 6,062,986 | +0.06(+0.08%) |
Dec 23, 2019 | 70.27 | 70.31 | 70.25 | 70.27 | 12,138,981 | +0.03(+0.05%) |
Dec 20, 2019 | 70.43 | 70.46 | 70.23 | 70.24 | 40,974,644 | -0.10(-0.15%) |
Dec 19, 2019 | 70.39 | 70.41 | 70.24 | 70.35 | 36,752,404 | -0.04(-0.05%) |
Dec 18, 2019 | 70.29 | 70.41 | 70.26 | 70.38 | 39,573,884 | +0.13(+0.18%) |
Dec 17, 2019 | 70.05 | 70.25 | 70.05 | 70.25 | 23,399,578 | +0.22(+0.31%) |
Dec 16, 2019 | 70.01 | 70.08 | 69.98 | 70.04 | 21,954,574 | +0.14(+0.19%) |
Dec 13, 2019 | 69.86 | 69.93 | 69.82 | 69.90 | 22,678,648 | +0.07(+0.10%) |
Dec 12, 2019 | 69.70 | 69.90 | 69.68 | 69.83 | 23,760,234 | +0.16(+0.23%) |
Dec 11, 2019 | 69.54 | 69.69 | 69.49 | 69.67 | 17,706,080 | +0.14(+0.21%) |
Dec 10, 2019 | 69.36 | 69.54 | 69.34 | 69.53 | 18,946,352 | +0.17(+0.24%) |
Dec 09, 2019 | 69.34 | 69.42 | 69.34 | 69.36 | 22,602,482 | +0.00(+0.00%) |
Dec 06, 2019 | 69.38 | 69.42 | 69.30 | 69.36 | 20,171,414 | +0.10(+0.14%) |
Dec 05, 2019 | 69.21 | 69.27 | 69.08 | 69.27 | 22,770,124 | +0.10(+0.15%) |
Dec 04, 2019 | 68.99 | 69.19 | 68.99 | 69.16 | 15,549,435 | +0.21(+0.30%) |
Dec 03, 2019 | 68.89 | 68.99 | 68.81 | 68.95 | 39,032,740 | -0.10(-0.14%) |
Dec 02, 2019 | 69.12 | 69.12 | 68.90 | 69.05 | 26,932,208 | -0.05(-0.07%) |
Nov 29, 2019 | 69.23 | 69.23 | 69.09 | 69.10 | 14,494,239 | -0.15(-0.22%) |
Nov 27, 2019 | 69.14 | 69.26 | 69.10 | 69.25 | 14,865,796 | +0.09(+0.13%) |
Nov 26, 2019 | 69.10 | 69.16 | 69.06 | 69.16 | 16,638,828 | +0.08(+0.12%) |
Nov 25, 2019 | 68.91 | 69.10 | 68.91 | 69.08 | 22,397,566 | +0.18(+0.27%) |
Nov 22, 2019 | 68.74 | 68.90 | 68.67 | 68.90 | 26,345,178 | +0.26(+0.38%) |
Nov 21, 2019 | 68.68 | 68.71 | 68.56 | 68.64 | 24,215,026 | +0.02(+0.02%) |
Nov 20, 2019 | 68.72 | 68.81 | 68.61 | 68.62 | 28,780,338 | -0.14(-0.21%) |
Nov 19, 2019 | 68.95 | 68.95 | 68.76 | 68.76 | 25,410,274 | -0.25(-0.36%) |
Nov 18, 2019 | 69.04 | 69.06 | 68.98 | 69.01 | 17,697,894 | -0.09(-0.13%) |
Nov 15, 2019 | 68.96 | 69.10 | 68.95 | 69.10 | 18,051,772 | +0.21(+0.30%) |
Nov 14, 2019 | 68.94 | 68.99 | 68.87 | 68.89 | 18,843,460 | -0.04(-0.06%) |
Nov 13, 2019 | 68.93 | 68.95 | 68.89 | 68.93 | 19,617,598 | -0.07(-0.10%) |
Nov 12, 2019 | 68.95 | 69.06 | 68.93 | 69.00 | 18,481,180 | +0.02(+0.02%) |
Nov 11, 2019 | 68.96 | 69.02 | 68.89 | 68.99 | 9,829,993 | -0.04(-0.06%) |
Nov 08, 2019 | 68.95 | 69.05 | 68.86 | 69.03 | 14,816,347 | +0.06(+0.09%) |
Nov 07, 2019 | 69.10 | 69.13 | 68.95 | 68.96 | 19,260,850 | -0.03(-0.05%) |
Nov 06, 2019 | 69.07 | 69.07 | 68.97 | 68.99 | 11,950,878 | -0.08(-0.11%) |
Nov 05, 2019 | 69.20 | 69.21 | 69.00 | 69.07 | 27,624,146 | -0.07(-0.10%) |
Nov 04, 2019 | 69.13 | 69.18 | 69.10 | 69.14 | 18,818,532 | +0.14(+0.21%) |
Nov 01, 2019 | 68.82 | 69.07 | 68.81 | 69.00 | 30,595,748 | +0.30(+0.43%) |
Oct 31, 2019 | 68.93 | 68.94 | 68.69 | 68.71 | 32,192,542 | -0.24(-0.34%) |
Oct 30, 2019 | 69.07 | 69.08 | 68.86 | 68.94 | 31,523,894 | -0.09(-0.13%) |
Oct 29, 2019 | 69.15 | 69.17 | 69.02 | 69.03 | 13,827,209 | -0.13(-0.18%) |
Oct 28, 2019 | 69.17 | 69.20 | 69.16 | 69.16 | 13,854,738 | -0.01(-0.01%) |
Oct 25, 2019 | 69.09 | 69.19 | 69.09 | 69.17 | 14,731,935 | +0.06(+0.08%) |
Oct 24, 2019 | 69.06 | 69.11 | 68.99 | 69.11 | 18,760,516 | +0.08(+0.11%) |
Oct 23, 2019 | 68.98 | 69.04 | 68.93 | 69.03 | 11,510,476 | +0.06(+0.09%) |
Oct 22, 2019 | 69.00 | 69.00 | 68.92 | 68.97 | 19,557,778 | +0.02(+0.02%) |
Oct 21, 2019 | 68.98 | 68.99 | 68.94 | 68.95 | 12,780,266 | +0.02(+0.03%) |
Oct 18, 2019 | 68.91 | 68.96 | 68.83 | 68.93 | 27,489,538 | +0.02(+0.02%) |
Oct 17, 2019 | 68.86 | 68.94 | 68.86 | 68.91 | 19,196,644 | +0.09(+0.14%) |
Oct 16, 2019 | 68.85 | 68.86 | 68.81 | 68.82 | 16,257,301 | -0.06(-0.08%) |
Oct 15, 2019 | 68.73 | 68.91 | 68.70 | 68.87 | 34,105,220 | +0.15(+0.22%) |
Oct 14, 2019 | 68.67 | 68.75 | 68.61 | 68.72 | 12,695,501 | +0.05(+0.07%) |
Oct 11, 2019 | 68.57 | 68.72 | 68.52 | 68.67 | 23,655,092 | +0.29(+0.42%) |
Oct 10, 2019 | 68.32 | 68.45 | 68.30 | 68.39 | 14,112,772 | +0.09(+0.13%) |
Oct 09, 2019 | 68.31 | 68.37 | 68.26 | 68.30 | 14,363,727 | +0.21(+0.30%) |
Oct 08, 2019 | 68.28 | 68.32 | 68.10 | 68.10 | 19,575,018 | -0.25(-0.37%) |
Oct 07, 2019 | 68.36 | 68.45 | 68.26 | 68.35 | 18,690,086 | -0.06(-0.08%) |
Oct 04, 2019 | 68.28 | 68.41 | 68.23 | 68.41 | 22,955,750 | +0.21(+0.31%) |
Oct 03, 2019 | 68.16 | 68.26 | 67.87 | 68.19 | 38,612,336 | +0.04(+0.06%) |
Oct 02, 2019 | 68.52 | 68.52 | 68.10 | 68.15 | 45,512,936 | -0.40(-0.59%) |
Oct 01, 2019 | 68.73 | 68.75 | 68.50 | 68.56 | 35,357,552 | -0.16(-0.23%) |
Sep 30, 2019 | 68.63 | 68.71 | 68.60 | 68.71 | 28,583,040 | +0.08(+0.11%) |
Sep 27, 2019 | 68.71 | 68.76 | 68.58 | 68.64 | 17,163,332 | -0.08(-0.11%) |
Sep 26, 2019 | 68.76 | 68.79 | 68.61 | 68.71 | 17,827,292 | -0.05(-0.07%) |
Sep 25, 2019 | 68.78 | 68.81 | 68.60 | 68.76 | 19,375,778 | -0.07(-0.10%) |
Sep 24, 2019 | 68.99 | 69.00 | 68.75 | 68.83 | 28,763,068 | -0.09(-0.14%) |
Sep 23, 2019 | 68.90 | 68.98 | 68.89 | 68.93 | 19,897,046 | -0.03(-0.05%) |
Sep 20, 2019 | 68.90 | 68.98 | 68.84 | 68.96 | 30,171,156 | +0.09(+0.13%) |
Sep 19, 2019 | 68.91 | 69.01 | 68.84 | 68.87 | 17,083,500 | -0.08(-0.11%) |
Sep 18, 2019 | 68.94 | 69.01 | 68.73 | 68.95 | 20,305,116 | -0.04(-0.06%) |
Sep 17, 2019 | 68.97 | 69.00 | 68.85 | 68.99 | 18,678,158 | +0.04(+0.06%) |
Sep 16, 2019 | 68.82 | 68.96 | 68.72 | 68.95 | 29,203,612 | +0.24(+0.36%) |
Sep 13, 2019 | 68.71 | 68.82 | 68.67 | 68.71 | 43,648,484 | -0.13(-0.18%) |
Sep 12, 2019 | 68.85 | 68.92 | 68.78 | 68.83 | 29,490,004 | +0.04(+0.06%) |
Sep 11, 2019 | 68.76 | 68.82 | 68.71 | 68.79 | 17,759,144 | -0.01(-0.01%) |
Sep 10, 2019 | 68.77 | 68.82 | 68.66 | 68.80 | 17,830,990 | +0.04(+0.06%) |
Sep 09, 2019 | 68.73 | 68.79 | 68.60 | 68.76 | 22,180,198 | +0.07(+0.10%) |
Sep 06, 2019 | 68.72 | 68.82 | 68.61 | 68.69 | 31,921,044 | +0.06(+0.09%) |
Sep 05, 2019 | 68.42 | 68.68 | 68.41 | 68.63 | 29,740,200 | +0.27(+0.39%) |
Sep 04, 2019 | 68.34 | 68.38 | 68.25 | 68.36 | 17,232,488 | +0.14(+0.21%) |
Sep 03, 2019 | 68.36 | 68.36 | 68.10 | 68.22 | 26,185,418 | -0.20(-0.29%) |
Aug 30, 2019 | 68.59 | 68.59 | 68.26 | 68.41 | 18,530,198 | -0.06(-0.09%) |
Aug 29, 2019 | 68.56 | 68.61 | 68.44 | 68.48 | 20,808,298 | +0.07(+0.10%) |
Aug 28, 2019 | 68.23 | 68.44 | 68.20 | 68.41 | 17,295,904 | +0.16(+0.24%) |
Aug 27, 2019 | 68.41 | 68.43 | 68.12 | 68.24 | 19,776,122 | -0.03(-0.05%) |
Aug 26, 2019 | 68.15 | 68.27 | 68.08 | 68.27 | 18,159,940 | +0.34(+0.50%) |
Aug 23, 2019 | 68.12 | 68.40 | 67.88 | 67.94 | 38,701,064 | -0.31(-0.46%) |
Aug 22, 2019 | 68.24 | 68.31 | 68.09 | 68.25 | 26,342,930 | +0.13(+0.18%) |
Aug 21, 2019 | 68.01 | 68.17 | 67.96 | 68.12 | 23,358,038 | +0.29(+0.43%) |
Aug 20, 2019 | 67.81 | 67.87 | 67.70 | 67.83 | 20,545,666 | +0.05(+0.08%) |
Aug 19, 2019 | 67.71 | 67.79 | 67.67 | 67.78 | 17,522,248 | +0.20(+0.29%) |
Aug 16, 2019 | 67.46 | 67.61 | 67.46 | 67.58 | 20,385,918 | +0.23(+0.34%) |
Aug 15, 2019 | 67.28 | 67.42 | 67.23 | 67.35 | 35,112,884 | +0.20(+0.29%) |
Aug 14, 2019 | 67.46 | 67.48 | 67.11 | 67.16 | 37,895,656 | -0.60(-0.89%) |
Aug 13, 2019 | 67.46 | 67.83 | 67.41 | 67.76 | 38,320,336 | +0.30(+0.44%) |
Aug 12, 2019 | 67.51 | 67.61 | 67.41 | 67.46 | 18,246,538 | -0.24(-0.35%) |
Aug 09, 2019 | 67.68 | 67.78 | 67.56 | 67.70 | 24,321,840 | -0.09(-0.14%) |
Aug 08, 2019 | 67.54 | 67.83 | 67.54 | 67.79 | 34,493,400 | +0.27(+0.40%) |
Aug 07, 2019 | 67.26 | 67.60 | 67.07 | 67.53 | 48,448,624 | -0.01(-0.01%) |
Aug 06, 2019 | 67.40 | 67.59 | 67.24 | 67.53 | 36,557,636 | +0.43(+0.64%) |
Aug 05, 2019 | 67.40 | 67.40 | 66.99 | 67.10 | 60,805,764 | -0.71(-1.04%) |
Aug 02, 2019 | 67.89 | 67.89 | 67.64 | 67.81 | 30,015,002 | -0.10(-0.15%) |
Aug 01, 2019 | 67.94 | 68.28 | 67.89 | 67.91 | 36,741,120 | -0.03(-0.05%) |
Jul 31, 2019 | 68.12 | 68.20 | 67.67 | 67.95 | 30,001,900 | -0.12(-0.17%) |
Jul 30, 2019 | 67.92 | 68.07 | 67.87 | 68.06 | 17,648,394 | +0.03(+0.05%) |
Jul 29, 2019 | 68.12 | 68.12 | 67.97 | 68.03 | 18,847,984 | -0.10(-0.15%) |
Jul 26, 2019 | 68.09 | 68.15 | 68.06 | 68.13 | 10,891,127 | +0.15(+0.22%) |
Jul 25, 2019 | 68.12 | 68.12 | 67.93 | 67.98 | 18,260,414 | -0.09(-0.14%) |
Jul 24, 2019 | 68.01 | 68.09 | 67.99 | 68.08 | 16,266,034 | +0.05(+0.08%) |
Jul 23, 2019 | 67.96 | 68.05 | 67.88 | 68.02 | 17,977,992 | +0.12(+0.17%) |
Jul 22, 2019 | 67.76 | 67.91 | 67.73 | 67.91 | 16,444,012 | +0.23(+0.33%) |
Jul 19, 2019 | 67.80 | 67.83 | 67.66 | 67.68 | 18,898,202 | -0.12(-0.17%) |
Jul 18, 2019 | 67.77 | 67.81 | 67.62 | 67.80 | 22,347,282 | +0.03(+0.05%) |
Jul 17, 2019 | 67.91 | 67.91 | 67.76 | 67.77 | 11,976,950 | -0.09(-0.13%) |
Jul 16, 2019 | 67.98 | 67.98 | 67.79 | 67.85 | 25,776,580 | -0.14(-0.21%) |
Jul 15, 2019 | 67.93 | 68.05 | 67.89 | 67.99 | 13,734,781 | +0.05(+0.07%) |
Jul 12, 2019 | 67.84 | 67.95 | 67.78 | 67.95 | 27,240,098 | +0.11(+0.16%) |
Jul 11, 2019 | 68.01 | 68.01 | 67.74 | 67.84 | 24,553,450 | -0.13(-0.20%) |
Jul 10, 2019 | 67.95 | 68.06 | 67.91 | 67.97 | 31,341,788 | +0.19(+0.28%) |
Jul 09, 2019 | 67.81 | 67.84 | 67.77 | 67.78 | 24,550,814 | -0.08(-0.12%) |
Jul 08, 2019 | 67.96 | 67.96 | 67.85 | 67.86 | 21,339,790 | -0.13(-0.20%) |
Jul 05, 2019 | 68.06 | 68.07 | 67.88 | 67.99 | 22,506,656 | -0.27(-0.40%) |
Jul 03, 2019 | 68.04 | 68.30 | 68.02 | 68.27 | 20,774,844 | +0.26(+0.38%) |
Jul 02, 2019 | 67.87 | 68.05 | 67.87 | 68.01 | 26,462,352 | +0.15(+0.22%) |
Jul 01, 2019 | 68.10 | 68.20 | 67.84 | 67.86 | 33,468,986 | +0.02(+0.03%) |
Jun 28, 2019 | 67.85 | 67.89 | 67.82 | 67.84 | 18,879,148 | +0.02(+0.03%) |
Jun 27, 2019 | 67.75 | 67.85 | 67.71 | 67.82 | 16,700,062 | +0.19(+0.28%) |
Jun 26, 2019 | 67.79 | 67.82 | 67.60 | 67.63 | 25,129,658 | -0.03(-0.05%) |
Jun 25, 2019 | 67.94 | 67.94 | 67.61 | 67.66 | 33,635,584 | -0.29(-0.42%) |
Jun 24, 2019 | 67.96 | 67.99 | 67.92 | 67.95 | 17,688,238 | -0.01(-0.01%) |
Jun 21, 2019 | 67.99 | 68.05 | 67.96 | 67.96 | 28,873,372 | -0.22(-0.32%) |
Jun 20, 2019 | 68.03 | 68.20 | 67.92 | 68.17 | 62,149,988 | +0.34(+0.50%) |
Jun 19, 2019 | 67.47 | 67.85 | 67.35 | 67.83 | 36,255,284 | +0.32(+0.47%) |
Jun 18, 2019 | 67.36 | 67.52 | 67.34 | 67.51 | 28,966,696 | +0.47(+0.70%) |
Jun 17, 2019 | 67.11 | 67.15 | 67.01 | 67.05 | 13,562,915 | -0.10(-0.15%) |
Jun 14, 2019 | 67.17 | 67.20 | 67.09 | 67.15 | 11,362,727 | -0.05(-0.07%) |
Jun 13, 2019 | 67.15 | 67.24 | 67.12 | 67.19 | 24,980,440 | +0.16(+0.23%) |
Jun 12, 2019 | 67.18 | 67.19 | 67.02 | 67.04 | 23,383,014 | -0.16(-0.23%) |
Jun 11, 2019 | 67.32 | 67.43 | 67.09 | 67.19 | 44,070,788 | +0.09(+0.14%) |
Jun 10, 2019 | 67.12 | 67.19 | 67.06 | 67.10 | 22,466,404 | +0.10(+0.15%) |
Jun 07, 2019 | 66.92 | 67.08 | 66.88 | 67.00 | 38,468,060 | +0.17(+0.26%) |
Jun 06, 2019 | 66.67 | 66.89 | 66.59 | 66.83 | 30,249,474 | +0.17(+0.26%) |
Jun 05, 2019 | 66.59 | 66.70 | 66.48 | 66.66 | 36,456,632 | +0.12(+0.19%) |
Jun 04, 2019 | 66.07 | 66.54 | 66.07 | 66.53 | 43,839,108 | +0.66(+1.00%) |
Jun 03, 2019 | 65.87 | 65.97 | 65.73 | 65.87 | 75,744,544 | +0.11(+0.16%) |
May 31, 2019 | 66.03 | 66.10 | 65.75 | 65.76 | 45,115,856 | -0.48(-0.73%) |
May 30, 2019 | 66.22 | 66.35 | 66.18 | 66.24 | 26,215,006 | +0.14(+0.21%) |
May 29, 2019 | 66.20 | 66.24 | 66.04 | 66.11 | 29,959,446 | -0.18(-0.27%) |
May 28, 2019 | 66.42 | 66.48 | 66.22 | 66.28 | 26,522,442 | -0.06(-0.09%) |
May 24, 2019 | 66.52 | 66.59 | 66.34 | 66.35 | 22,736,018 | -0.09(-0.14%) |
May 23, 2019 | 66.59 | 66.61 | 66.36 | 66.44 | 21,144,658 | -0.33(-0.50%) |
May 22, 2019 | 66.68 | 66.77 | 66.59 | 66.77 | 19,333,820 | +0.05(+0.08%) |
May 21, 2019 | 66.61 | 66.73 | 66.61 | 66.72 | 19,370,114 | +0.21(+0.31%) |
May 20, 2019 | 66.55 | 66.67 | 66.45 | 66.51 | 20,371,444 | -0.06(-0.09%) |
May 17, 2019 | 66.45 | 66.69 | 66.45 | 66.57 | 34,971,428 | -0.02(-0.03%) |
May 16, 2019 | 66.48 | 66.70 | 66.46 | 66.59 | 37,933,948 | +0.20(+0.30%) |
May 15, 2019 | 66.22 | 66.43 | 66.18 | 66.39 | 25,230,272 | +0.06(+0.09%) |
May 14, 2019 | 66.31 | 66.48 | 66.25 | 66.33 | 23,403,362 | +0.15(+0.22%) |
May 13, 2019 | 66.37 | 66.43 | 66.17 | 66.18 | 44,927,880 | -0.61(-0.92%) |
May 10, 2019 | 66.59 | 66.86 | 66.42 | 66.79 | 43,611,876 | +0.19(+0.28%) |
May 09, 2019 | 66.61 | 66.66 | 66.37 | 66.61 | 39,878,500 | -0.10(-0.15%) |
May 08, 2019 | 66.69 | 66.85 | 66.64 | 66.71 | 35,537,120 | +0.02(+0.03%) |
May 07, 2019 | 66.93 | 66.97 | 66.58 | 66.69 | 39,072,860 | -0.40(-0.60%) |
May 06, 2019 | 66.76 | 67.10 | 66.75 | 67.09 | 24,390,662 | +0.03(+0.05%) |
May 03, 2019 | 67.02 | 67.08 | 66.98 | 67.06 | 23,912,090 | +0.17(+0.25%) |
May 02, 2019 | 66.90 | 66.99 | 66.76 | 66.89 | 32,192,350 | +0.05(+0.07%) |
May 01, 2019 | 67.07 | 67.29 | 66.83 | 66.84 | 31,724,688 | -0.22(-0.33%) |
Apr 30, 2019 | 67.08 | 67.14 | 67.05 | 67.06 | 14,478,660 | +0.01(+0.01%) |
Apr 29, 2019 | 67.07 | 67.11 | 67.05 | 67.05 | 9,854,491 | -0.03(-0.05%) |
Apr 26, 2019 | 66.99 | 67.09 | 66.99 | 67.08 | 15,475,767 | +0.17(+0.25%) |
Apr 25, 2019 | 66.88 | 66.96 | 66.78 | 66.91 | 18,628,376 | +0.03(+0.05%) |
Apr 24, 2019 | 66.99 | 66.99 | 66.88 | 66.88 | 15,477,839 | -0.09(-0.14%) |
Apr 23, 2019 | 66.83 | 67.01 | 66.79 | 66.98 | 19,568,416 | +0.23(+0.35%) |
Apr 22, 2019 | 66.81 | 66.84 | 66.74 | 66.74 | 31,881,122 | -0.12(-0.17%) |
Apr 18, 2019 | 66.95 | 66.95 | 66.78 | 66.86 | 19,829,574 | +0.03(+0.05%) |
Apr 17, 2019 | 67.06 | 67.06 | 66.82 | 66.83 | 15,322,007 | -0.16(-0.24%) |
Apr 16, 2019 | 67.08 | 67.08 | 66.97 | 66.99 | 14,965,814 | -0.04(-0.06%) |
Apr 15, 2019 | 67.07 | 67.07 | 66.98 | 67.03 | 18,072,300 | -0.05(-0.07%) |
Apr 12, 2019 | 67.05 | 67.11 | 66.95 | 67.08 | 22,613,272 | +0.10(+0.15%) |
Apr 11, 2019 | 66.87 | 67.00 | 66.84 | 66.98 | 27,194,316 | +0.10(+0.15%) |
Apr 10, 2019 | 66.67 | 66.88 | 66.67 | 66.88 | 21,737,228 | +0.29(+0.44%) |
Apr 09, 2019 | 66.59 | 66.66 | 66.54 | 66.58 | 24,786,082 | -0.05(-0.07%) |
Apr 08, 2019 | 66.64 | 66.65 | 66.58 | 66.63 | 14,872,752 | -0.04(-0.06%) |
Apr 05, 2019 | 66.61 | 66.72 | 66.60 | 66.67 | 18,444,208 | +0.12(+0.19%) |
Apr 04, 2019 | 66.45 | 66.55 | 66.44 | 66.54 | 18,715,092 | +0.10(+0.15%) |
Apr 03, 2019 | 66.49 | 66.58 | 66.41 | 66.44 | 17,821,464 | +0.02(+0.03%) |
Apr 02, 2019 | 66.41 | 66.44 | 66.29 | 66.42 | 19,614,128 | +0.03(+0.05%) |
Apr 01, 2019 | 66.50 | 66.55 | 66.37 | 66.39 | 27,683,884 | -0.02(-0.02%) |
Mar 29, 2019 | 66.29 | 66.45 | 66.28 | 66.41 | 29,114,290 | +0.17(+0.26%) |
Mar 28, 2019 | 66.11 | 66.24 | 66.08 | 66.24 | 25,660,784 | +0.13(+0.20%) |
Mar 27, 2019 | 66.10 | 66.23 | 65.95 | 66.11 | 21,754,384 | +0.05(+0.07%) |
Mar 26, 2019 | 66.01 | 66.16 | 65.96 | 66.06 | 24,431,580 | +0.16(+0.24%) |
Mar 25, 2019 | 65.88 | 65.98 | 65.78 | 65.90 | 30,720,084 | -0.02(-0.03%) |
Mar 22, 2019 | 66.06 | 66.08 | 65.85 | 65.92 | 35,197,208 | -0.24(-0.36%) |
Mar 21, 2019 | 66.09 | 66.25 | 66.08 | 66.16 | 21,355,860 | -0.02(-0.02%) |
Mar 20, 2019 | 65.90 | 66.28 | 65.78 | 66.18 | 40,605,984 | +0.28(+0.43%) |
Mar 19, 2019 | 65.90 | 66.01 | 65.85 | 65.89 | 18,317,320 | +0.04(+0.06%) |
Mar 18, 2019 | 65.88 | 65.91 | 65.79 | 65.85 | 13,670,988 | -0.02(-0.04%) |
Mar 15, 2019 | 65.86 | 65.95 | 65.85 | 65.88 | 28,354,364 | +0.06(+0.09%) |
Mar 14, 2019 | 65.83 | 65.91 | 65.80 | 65.81 | 16,071,580 | -0.05(-0.07%) |
Mar 13, 2019 | 65.72 | 65.87 | 65.71 | 65.86 | 31,934,614 | +0.18(+0.27%) |
Mar 12, 2019 | 65.52 | 65.72 | 65.50 | 65.68 | 26,277,772 | +0.12(+0.18%) |
Mar 11, 2019 | 65.33 | 65.58 | 65.32 | 65.57 | 23,337,334 | +0.22(+0.33%) |
Mar 08, 2019 | 65.26 | 65.37 | 65.13 | 65.35 | 27,401,332 | -0.11(-0.16%) |
Mar 07, 2019 | 65.53 | 65.54 | 65.34 | 65.46 | 36,591,384 | -0.05(-0.07%) |
Mar 06, 2019 | 65.58 | 65.60 | 65.48 | 65.51 | 21,836,238 | -0.11(-0.16%) |
Mar 05, 2019 | 65.65 | 65.65 | 65.55 | 65.62 | 18,308,156 | -0.03(-0.05%) |
Mar 04, 2019 | 65.82 | 65.85 | 65.53 | 65.65 | 20,878,924 | -0.10(-0.15%) |