Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 68.46 | 69.63 | 68.46 | 69.55 | 122,856,360 | +0.28(+0.41%) |
Feb 27, 2020 | 69.62 | 70.08 | 69.13 | 69.27 | 89,808,128 | -0.86(-1.23%) |
Feb 26, 2020 | 70.27 | 70.53 | 70.00 | 70.13 | 85,650,760 | -0.01(-0.01%) |
Feb 25, 2020 | 70.94 | 70.98 | 70.08 | 70.14 | 84,638,360 | -0.49(-0.70%) |
Feb 24, 2020 | 70.73 | 70.81 | 70.49 | 70.63 | 71,517,816 | -0.77(-1.08%) |
Feb 21, 2020 | 71.41 | 71.44 | 71.26 | 71.40 | 28,490,336 | -0.06(-0.09%) |
Feb 20, 2020 | 71.39 | 71.49 | 71.18 | 71.47 | 38,686,172 | +0.12(+0.17%) |
Feb 19, 2020 | 71.38 | 71.43 | 71.34 | 71.34 | 22,945,122 | +0.03(+0.05%) |
Feb 18, 2020 | 71.42 | 71.46 | 71.25 | 71.31 | 32,950,576 | -0.15(-0.20%) |
Feb 14, 2020 | 71.49 | 71.53 | 71.42 | 71.46 | 14,101,478 | -0.01(-0.01%) |
Feb 13, 2020 | 71.38 | 71.51 | 71.37 | 71.47 | 16,303,155 | +0.02(+0.03%) |
Feb 12, 2020 | 71.39 | 71.51 | 71.34 | 71.44 | 33,016,040 | +0.19(+0.26%) |
Feb 11, 2020 | 71.35 | 71.36 | 71.26 | 71.26 | 20,809,906 | +0.05(+0.07%) |
Feb 10, 2020 | 71.09 | 71.21 | 71.04 | 71.21 | 17,591,566 | +0.10(+0.14%) |
Feb 07, 2020 | 71.13 | 71.17 | 71.04 | 71.11 | 15,915,441 | -0.11(-0.15%) |
Feb 06, 2020 | 71.13 | 71.26 | 71.03 | 71.21 | 22,676,214 | +0.06(+0.08%) |
Feb 05, 2020 | 71.04 | 71.18 | 71.00 | 71.16 | 45,386,396 | +0.29(+0.41%) |
Feb 04, 2020 | 70.73 | 70.88 | 70.71 | 70.87 | 31,006,104 | +0.42(+0.60%) |
Feb 03, 2020 | 70.58 | 70.70 | 70.43 | 70.45 | 33,666,844 | -0.01(-0.02%) |
Jan 31, 2020 | 70.68 | 70.68 | 70.35 | 70.46 | 44,300,332 | -0.29(-0.41%) |
Jan 30, 2020 | 70.44 | 70.76 | 70.43 | 70.75 | 24,902,822 | +0.07(+0.10%) |
Jan 29, 2020 | 70.81 | 71.02 | 70.66 | 70.68 | 21,515,718 | -0.04(-0.06%) |
Jan 28, 2020 | 70.43 | 70.80 | 70.35 | 70.72 | 40,530,704 | +0.60(+0.86%) |
Jan 27, 2020 | 70.28 | 70.34 | 70.00 | 70.11 | 51,395,568 | -0.47(-0.67%) |
Jan 24, 2020 | 70.89 | 70.89 | 70.55 | 70.59 | 50,733,052 | -0.30(-0.42%) |
Jan 23, 2020 | 70.98 | 71.00 | 70.85 | 70.89 | 35,487,624 | -0.22(-0.31%) |
Jan 22, 2020 | 71.09 | 71.13 | 71.02 | 71.10 | 21,988,342 | +0.13(+0.18%) |
Jan 21, 2020 | 71.11 | 71.18 | 70.97 | 70.97 | 23,846,732 | -0.15(-0.22%) |
Jan 17, 2020 | 71.18 | 71.25 | 71.13 | 71.13 | 36,804,948 | -0.06(-0.08%) |
Jan 16, 2020 | 71.22 | 71.26 | 71.14 | 71.18 | 27,764,288 | +0.02(+0.03%) |
Jan 15, 2020 | 71.16 | 71.26 | 71.15 | 71.16 | 30,607,510 | +0.02(+0.02%) |
Jan 14, 2020 | 71.13 | 71.23 | 71.06 | 71.14 | 36,221,628 | -0.01(-0.01%) |
Jan 13, 2020 | 71.16 | 71.20 | 71.12 | 71.15 | 22,066,138 | +0.00(+0.00%) |
Jan 10, 2020 | 71.13 | 71.17 | 71.08 | 71.15 | 20,103,920 | +0.02(+0.03%) |
Jan 09, 2020 | 71.03 | 71.13 | 70.97 | 71.13 | 20,683,532 | +0.19(+0.26%) |
Jan 08, 2020 | 70.89 | 71.02 | 70.85 | 70.94 | 19,986,204 | +0.06(+0.09%) |
Jan 07, 2020 | 70.95 | 70.97 | 70.87 | 70.88 | 11,976,028 | -0.06(-0.09%) |
Jan 06, 2020 | 70.93 | 70.98 | 70.88 | 70.94 | 22,299,242 | -0.07(-0.10%) |
Jan 03, 2020 | 70.93 | 71.06 | 70.87 | 71.01 | 21,554,672 | -0.07(-0.10%) |
Jan 02, 2020 | 70.92 | 71.09 | 70.88 | 71.09 | 19,574,324 | +0.30(+0.42%) |
Dec 31, 2019 | 70.72 | 70.80 | 70.68 | 70.79 | 10,324,333 | +0.06(+0.09%) |
Dec 30, 2019 | 70.84 | 70.85 | 70.65 | 70.72 | 15,737,533 | -0.05(-0.07%) |
Dec 27, 2019 | 70.85 | 70.85 | 70.75 | 70.77 | 14,444,277 | -0.03(-0.05%) |
Dec 26, 2019 | 70.79 | 70.83 | 70.75 | 70.80 | 14,140,658 | +0.10(+0.15%) |
Dec 24, 2019 | 70.66 | 70.70 | 70.62 | 70.70 | 6,031,213 | +0.06(+0.08%) |
Dec 23, 2019 | 70.64 | 70.68 | 70.62 | 70.64 | 12,075,367 | +0.03(+0.05%) |
Dec 20, 2019 | 70.80 | 70.83 | 70.60 | 70.61 | 40,759,916 | -0.10(-0.15%) |
Dec 19, 2019 | 70.76 | 70.78 | 70.61 | 70.72 | 36,559,804 | -0.04(-0.05%) |
Dec 18, 2019 | 70.66 | 70.78 | 70.63 | 70.75 | 39,366,496 | +0.13(+0.18%) |
Dec 17, 2019 | 70.42 | 70.62 | 70.42 | 70.62 | 23,276,952 | +0.22(+0.31%) |
Dec 16, 2019 | 70.38 | 70.45 | 70.34 | 70.41 | 21,839,522 | +0.14(+0.19%) |
Dec 13, 2019 | 70.22 | 70.30 | 70.18 | 70.27 | 22,559,800 | +0.07(+0.10%) |
Dec 12, 2019 | 70.07 | 70.27 | 70.05 | 70.20 | 23,635,718 | +0.16(+0.23%) |
Dec 11, 2019 | 69.91 | 70.06 | 69.85 | 70.04 | 17,613,292 | +0.14(+0.21%) |
Dec 10, 2019 | 69.73 | 69.90 | 69.70 | 69.89 | 18,847,064 | +0.17(+0.24%) |
Dec 09, 2019 | 69.70 | 69.78 | 69.70 | 69.73 | 22,484,034 | +0.00(+0.00%) |
Dec 06, 2019 | 69.74 | 69.79 | 69.66 | 69.73 | 20,065,706 | +0.10(+0.14%) |
Dec 05, 2019 | 69.57 | 69.63 | 69.45 | 69.63 | 22,650,796 | +0.10(+0.15%) |
Dec 04, 2019 | 69.35 | 69.55 | 69.35 | 69.53 | 15,467,948 | +0.21(+0.30%) |
Dec 03, 2019 | 69.25 | 69.36 | 69.17 | 69.32 | 38,828,188 | -0.10(-0.14%) |
Dec 02, 2019 | 69.49 | 69.49 | 69.26 | 69.41 | 26,791,070 | -0.05(-0.07%) |
Nov 29, 2019 | 69.60 | 69.60 | 69.45 | 69.46 | 14,418,282 | -0.15(-0.22%) |
Nov 27, 2019 | 69.50 | 69.63 | 69.47 | 69.61 | 14,787,891 | +0.09(+0.13%) |
Nov 26, 2019 | 69.47 | 69.52 | 69.43 | 69.52 | 16,551,631 | +0.08(+0.12%) |
Nov 25, 2019 | 69.28 | 69.46 | 69.28 | 69.44 | 22,280,190 | +0.18(+0.27%) |
Nov 22, 2019 | 69.10 | 69.26 | 69.03 | 69.26 | 26,207,116 | +0.26(+0.38%) |
Nov 21, 2019 | 69.05 | 69.07 | 68.93 | 69.00 | 24,088,126 | +0.02(+0.02%) |
Nov 20, 2019 | 69.09 | 69.17 | 68.97 | 68.98 | 28,629,514 | -0.14(-0.21%) |
Nov 19, 2019 | 69.31 | 69.31 | 69.13 | 69.13 | 25,277,110 | -0.25(-0.36%) |
Nov 18, 2019 | 69.40 | 69.43 | 69.34 | 69.37 | 17,605,148 | -0.09(-0.13%) |
Nov 15, 2019 | 69.33 | 69.47 | 69.32 | 69.46 | 17,957,172 | +0.21(+0.30%) |
Nov 14, 2019 | 69.30 | 69.35 | 69.23 | 69.25 | 18,744,710 | -0.04(-0.06%) |
Nov 13, 2019 | 69.29 | 69.32 | 69.25 | 69.29 | 19,514,792 | -0.07(-0.10%) |
Nov 12, 2019 | 69.31 | 69.42 | 69.29 | 69.36 | 18,384,330 | +0.02(+0.02%) |
Nov 11, 2019 | 69.33 | 69.38 | 69.25 | 69.35 | 9,778,479 | -0.04(-0.06%) |
Nov 08, 2019 | 69.32 | 69.41 | 69.22 | 69.39 | 14,738,702 | +0.06(+0.09%) |
Nov 07, 2019 | 69.46 | 69.49 | 69.31 | 69.33 | 19,159,912 | -0.03(-0.05%) |
Nov 06, 2019 | 69.44 | 69.44 | 69.33 | 69.36 | 11,888,249 | -0.08(-0.12%) |
Nov 05, 2019 | 69.56 | 69.57 | 69.36 | 69.44 | 27,479,380 | -0.07(-0.10%) |
Nov 04, 2019 | 69.49 | 69.55 | 69.46 | 69.51 | 18,719,912 | +0.14(+0.21%) |
Nov 01, 2019 | 69.18 | 69.44 | 69.17 | 69.36 | 30,435,410 | +0.30(+0.43%) |
Oct 31, 2019 | 69.29 | 69.30 | 69.05 | 69.07 | 32,023,836 | -0.24(-0.34%) |
Oct 30, 2019 | 69.43 | 69.44 | 69.22 | 69.31 | 31,358,692 | -0.09(-0.13%) |
Oct 29, 2019 | 69.51 | 69.54 | 69.38 | 69.39 | 13,754,747 | -0.13(-0.18%) |
Oct 28, 2019 | 69.54 | 69.57 | 69.52 | 69.52 | 13,782,132 | -0.01(-0.01%) |
Oct 25, 2019 | 69.46 | 69.55 | 69.46 | 69.53 | 14,654,731 | +0.06(+0.08%) |
Oct 24, 2019 | 69.43 | 69.47 | 69.35 | 69.47 | 18,662,200 | +0.08(+0.11%) |
Oct 23, 2019 | 69.34 | 69.40 | 69.29 | 69.39 | 11,450,154 | +0.06(+0.09%) |
Oct 22, 2019 | 69.36 | 69.36 | 69.28 | 69.33 | 19,455,286 | +0.02(+0.02%) |
Oct 21, 2019 | 69.35 | 69.35 | 69.31 | 69.31 | 12,713,290 | +0.02(+0.03%) |
Oct 18, 2019 | 69.28 | 69.32 | 69.19 | 69.29 | 27,345,478 | +0.02(+0.02%) |
Oct 17, 2019 | 69.23 | 69.30 | 69.22 | 69.28 | 19,096,044 | +0.10(+0.14%) |
Oct 16, 2019 | 69.21 | 69.23 | 69.17 | 69.18 | 16,172,103 | -0.06(-0.08%) |
Oct 15, 2019 | 69.09 | 69.28 | 69.06 | 69.24 | 33,926,492 | +0.15(+0.22%) |
Oct 14, 2019 | 69.04 | 69.12 | 68.97 | 69.08 | 12,628,969 | +0.05(+0.07%) |
Oct 11, 2019 | 68.93 | 69.08 | 68.88 | 69.04 | 23,531,128 | +0.29(+0.42%) |
Oct 10, 2019 | 68.68 | 68.81 | 68.66 | 68.75 | 14,038,813 | +0.09(+0.13%) |
Oct 09, 2019 | 68.67 | 68.73 | 68.62 | 68.66 | 14,288,453 | +0.21(+0.30%) |
Oct 08, 2019 | 68.64 | 68.68 | 68.46 | 68.46 | 19,472,434 | -0.25(-0.37%) |
Oct 07, 2019 | 68.72 | 68.81 | 68.62 | 68.71 | 18,592,140 | -0.06(-0.08%) |
Oct 04, 2019 | 68.64 | 68.77 | 68.59 | 68.77 | 22,835,450 | +0.21(+0.31%) |
Oct 03, 2019 | 68.52 | 68.61 | 68.22 | 68.55 | 38,409,988 | +0.04(+0.06%) |
Oct 02, 2019 | 68.88 | 68.89 | 68.46 | 68.51 | 45,274,420 | -0.41(-0.59%) |
Oct 01, 2019 | 69.09 | 69.11 | 68.86 | 68.92 | 35,172,260 | -0.16(-0.23%) |
Sep 30, 2019 | 68.99 | 69.08 | 68.96 | 69.08 | 28,433,248 | +0.08(+0.11%) |
Sep 27, 2019 | 69.07 | 69.12 | 68.94 | 69.00 | 17,073,386 | -0.08(-0.11%) |
Sep 26, 2019 | 69.12 | 69.15 | 68.97 | 69.08 | 17,733,868 | -0.05(-0.07%) |
Sep 25, 2019 | 69.14 | 69.17 | 68.96 | 69.12 | 19,274,238 | -0.07(-0.10%) |
Sep 24, 2019 | 69.35 | 69.36 | 69.11 | 69.20 | 28,612,334 | -0.10(-0.14%) |
Sep 23, 2019 | 69.27 | 69.35 | 69.25 | 69.29 | 19,792,774 | -0.03(-0.05%) |
Sep 20, 2019 | 69.26 | 69.35 | 69.21 | 69.32 | 30,013,044 | +0.09(+0.13%) |
Sep 19, 2019 | 69.27 | 69.37 | 69.20 | 69.23 | 16,993,972 | -0.08(-0.11%) |
Sep 18, 2019 | 69.31 | 69.37 | 69.09 | 69.31 | 20,198,706 | -0.04(-0.06%) |
Sep 17, 2019 | 69.34 | 69.36 | 69.21 | 69.35 | 18,580,274 | +0.04(+0.06%) |
Sep 16, 2019 | 69.18 | 69.32 | 69.08 | 69.31 | 29,050,568 | +0.25(+0.36%) |
Sep 13, 2019 | 69.08 | 69.19 | 69.03 | 69.07 | 43,419,744 | -0.13(-0.18%) |
Sep 12, 2019 | 69.21 | 69.28 | 69.14 | 69.20 | 29,335,462 | +0.04(+0.06%) |
Sep 11, 2019 | 69.12 | 69.18 | 69.08 | 69.16 | 17,666,076 | -0.01(-0.01%) |
Sep 10, 2019 | 69.13 | 69.19 | 69.02 | 69.16 | 17,737,546 | +0.04(+0.06%) |
Sep 09, 2019 | 69.09 | 69.15 | 68.96 | 69.12 | 22,063,962 | +0.07(+0.10%) |
Sep 06, 2019 | 69.08 | 69.18 | 68.97 | 69.05 | 31,753,760 | +0.06(+0.09%) |
Sep 05, 2019 | 68.78 | 69.04 | 68.77 | 68.99 | 29,584,346 | +0.27(+0.39%) |
Sep 04, 2019 | 68.70 | 68.74 | 68.61 | 68.72 | 17,142,180 | +0.14(+0.21%) |
Sep 03, 2019 | 68.72 | 68.72 | 68.46 | 68.58 | 26,048,192 | -0.20(-0.29%) |
Aug 30, 2019 | 68.95 | 68.96 | 68.62 | 68.77 | 18,433,090 | -0.06(-0.09%) |
Aug 29, 2019 | 68.92 | 68.97 | 68.80 | 68.84 | 20,699,252 | +0.07(+0.10%) |
Aug 28, 2019 | 68.58 | 68.80 | 68.56 | 68.77 | 17,205,264 | +0.17(+0.24%) |
Aug 27, 2019 | 68.77 | 68.79 | 68.48 | 68.60 | 19,672,484 | -0.03(-0.05%) |
Aug 26, 2019 | 68.51 | 68.63 | 68.44 | 68.63 | 18,064,772 | +0.34(+0.50%) |
Aug 23, 2019 | 68.48 | 68.76 | 68.24 | 68.29 | 38,498,252 | -0.32(-0.46%) |
Aug 22, 2019 | 68.60 | 68.67 | 68.45 | 68.61 | 26,204,880 | +0.13(+0.18%) |
Aug 21, 2019 | 68.36 | 68.53 | 68.32 | 68.48 | 23,235,630 | +0.29(+0.43%) |
Aug 20, 2019 | 68.17 | 68.23 | 68.06 | 68.19 | 20,437,996 | +0.06(+0.08%) |
Aug 19, 2019 | 68.06 | 68.14 | 68.03 | 68.14 | 17,430,422 | +0.20(+0.29%) |
Aug 16, 2019 | 67.81 | 67.96 | 67.81 | 67.94 | 20,279,086 | +0.23(+0.34%) |
Aug 15, 2019 | 67.63 | 67.78 | 67.58 | 67.71 | 34,928,872 | +0.20(+0.29%) |
Aug 14, 2019 | 67.81 | 67.83 | 67.46 | 67.51 | 37,697,064 | -0.61(-0.89%) |
Aug 13, 2019 | 67.81 | 68.18 | 67.76 | 68.12 | 38,119,516 | +0.30(+0.44%) |
Aug 12, 2019 | 67.87 | 67.97 | 67.76 | 67.82 | 18,150,916 | -0.24(-0.35%) |
Aug 09, 2019 | 68.03 | 68.14 | 67.92 | 68.06 | 24,194,382 | -0.09(-0.14%) |
Aug 08, 2019 | 67.90 | 68.19 | 67.90 | 68.15 | 34,312,640 | +0.27(+0.40%) |
Aug 07, 2019 | 67.61 | 67.96 | 67.43 | 67.88 | 48,194,728 | -0.01(-0.01%) |
Aug 06, 2019 | 67.76 | 67.95 | 67.60 | 67.89 | 36,366,056 | +0.43(+0.64%) |
Aug 05, 2019 | 67.76 | 67.76 | 67.35 | 67.46 | 60,487,112 | -0.71(-1.04%) |
Aug 02, 2019 | 68.25 | 68.25 | 68.00 | 68.17 | 29,857,708 | -0.10(-0.15%) |
Aug 01, 2019 | 68.29 | 68.64 | 68.25 | 68.27 | 36,548,576 | -0.03(-0.05%) |
Jul 31, 2019 | 68.48 | 68.56 | 68.02 | 68.30 | 29,844,674 | -0.12(-0.17%) |
Jul 30, 2019 | 68.28 | 68.43 | 68.23 | 68.42 | 17,555,906 | +0.03(+0.05%) |
Jul 29, 2019 | 68.48 | 68.48 | 68.33 | 68.39 | 18,749,212 | -0.10(-0.15%) |
Jul 26, 2019 | 68.45 | 68.51 | 68.42 | 68.49 | 10,834,052 | +0.15(+0.22%) |
Jul 25, 2019 | 68.48 | 68.48 | 68.29 | 68.34 | 18,164,720 | -0.09(-0.14%) |
Jul 24, 2019 | 68.37 | 68.44 | 68.35 | 68.44 | 16,180,792 | +0.06(+0.08%) |
Jul 23, 2019 | 68.32 | 68.41 | 68.24 | 68.38 | 17,883,778 | +0.12(+0.17%) |
Jul 22, 2019 | 68.11 | 68.26 | 68.08 | 68.26 | 16,357,837 | +0.23(+0.33%) |
Jul 19, 2019 | 68.15 | 68.19 | 68.01 | 68.04 | 18,799,166 | -0.12(-0.17%) |
Jul 18, 2019 | 68.13 | 68.17 | 67.97 | 68.15 | 22,230,172 | +0.03(+0.05%) |
Jul 17, 2019 | 68.26 | 68.26 | 68.11 | 68.12 | 11,914,185 | -0.09(-0.13%) |
Jul 16, 2019 | 68.34 | 68.34 | 68.15 | 68.21 | 25,641,496 | -0.14(-0.21%) |
Jul 15, 2019 | 68.29 | 68.41 | 68.25 | 68.35 | 13,662,804 | +0.05(+0.07%) |
Jul 12, 2019 | 68.19 | 68.31 | 68.14 | 68.30 | 27,097,346 | +0.11(+0.16%) |
Jul 11, 2019 | 68.37 | 68.37 | 68.10 | 68.19 | 24,424,778 | -0.13(-0.20%) |
Jul 10, 2019 | 68.30 | 68.42 | 68.27 | 68.33 | 31,177,540 | +0.19(+0.28%) |
Jul 09, 2019 | 68.17 | 68.20 | 68.12 | 68.14 | 24,422,156 | -0.08(-0.12%) |
Jul 08, 2019 | 68.32 | 68.32 | 68.21 | 68.22 | 21,227,958 | -0.13(-0.20%) |
Jul 05, 2019 | 68.42 | 68.43 | 68.24 | 68.35 | 22,388,710 | -0.27(-0.40%) |
Jul 03, 2019 | 68.40 | 68.66 | 68.38 | 68.63 | 20,665,974 | +0.26(+0.38%) |
Jul 02, 2019 | 68.23 | 68.41 | 68.23 | 68.37 | 26,323,676 | +0.15(+0.22%) |
Jul 01, 2019 | 68.46 | 68.56 | 68.20 | 68.22 | 33,293,590 | +0.02(+0.03%) |
Jun 28, 2019 | 68.21 | 68.25 | 68.17 | 68.20 | 18,780,212 | +0.02(+0.03%) |
Jun 27, 2019 | 68.10 | 68.21 | 68.06 | 68.17 | 16,612,546 | +0.19(+0.28%) |
Jun 26, 2019 | 68.15 | 68.18 | 67.96 | 67.99 | 24,997,966 | -0.03(-0.05%) |
Jun 25, 2019 | 68.30 | 68.30 | 67.97 | 68.02 | 33,459,316 | -0.29(-0.42%) |
Jun 24, 2019 | 68.31 | 68.35 | 68.27 | 68.31 | 17,595,544 | -0.01(-0.01%) |
Jun 21, 2019 | 68.35 | 68.41 | 68.31 | 68.31 | 28,722,062 | -0.22(-0.32%) |
Jun 20, 2019 | 68.39 | 68.56 | 68.28 | 68.53 | 61,824,288 | +0.34(+0.50%) |
Jun 19, 2019 | 67.82 | 68.20 | 67.70 | 68.19 | 36,065,292 | +0.32(+0.47%) |
Jun 18, 2019 | 67.72 | 67.88 | 67.70 | 67.87 | 28,814,896 | +0.47(+0.70%) |
Jun 17, 2019 | 67.46 | 67.50 | 67.37 | 67.40 | 13,491,838 | -0.10(-0.15%) |
Jun 14, 2019 | 67.52 | 67.56 | 67.45 | 67.50 | 11,303,181 | -0.05(-0.07%) |
Jun 13, 2019 | 67.51 | 67.59 | 67.47 | 67.55 | 24,849,530 | +0.16(+0.23%) |
Jun 12, 2019 | 67.53 | 67.54 | 67.38 | 67.39 | 23,260,476 | -0.16(-0.23%) |
Jun 11, 2019 | 67.67 | 67.79 | 67.45 | 67.55 | 43,839,836 | +0.09(+0.14%) |
Jun 10, 2019 | 67.48 | 67.54 | 67.41 | 67.45 | 22,348,668 | +0.10(+0.15%) |
Jun 07, 2019 | 67.27 | 67.44 | 67.23 | 67.35 | 38,266,468 | +0.17(+0.26%) |
Jun 06, 2019 | 67.02 | 67.24 | 66.94 | 67.18 | 30,090,952 | +0.17(+0.26%) |
Jun 05, 2019 | 66.94 | 67.05 | 66.83 | 67.01 | 36,265,580 | +0.13(+0.19%) |
Jun 04, 2019 | 66.42 | 66.89 | 66.42 | 66.88 | 43,609,372 | +0.66(+1.00%) |
Jun 03, 2019 | 66.22 | 66.32 | 66.08 | 66.22 | 75,347,600 | +0.11(+0.16%) |
May 31, 2019 | 66.38 | 66.45 | 66.10 | 66.11 | 44,879,424 | -0.48(-0.72%) |
May 30, 2019 | 66.57 | 66.70 | 66.53 | 66.59 | 26,077,626 | +0.14(+0.21%) |
May 29, 2019 | 66.55 | 66.59 | 66.38 | 66.45 | 29,802,444 | -0.18(-0.27%) |
May 28, 2019 | 66.77 | 66.83 | 66.57 | 66.63 | 26,383,450 | -0.06(-0.09%) |
May 24, 2019 | 66.87 | 66.94 | 66.69 | 66.70 | 22,616,868 | -0.09(-0.14%) |
May 23, 2019 | 66.94 | 66.96 | 66.71 | 66.79 | 21,033,850 | -0.33(-0.50%) |
May 22, 2019 | 67.03 | 67.12 | 66.94 | 67.12 | 19,232,500 | +0.05(+0.08%) |
May 21, 2019 | 66.96 | 67.08 | 66.96 | 67.07 | 19,268,604 | +0.21(+0.31%) |
May 20, 2019 | 66.91 | 67.02 | 66.80 | 66.86 | 20,264,686 | -0.06(-0.09%) |
May 17, 2019 | 66.80 | 67.05 | 66.80 | 66.92 | 34,788,160 | -0.02(-0.03%) |
May 16, 2019 | 66.84 | 67.05 | 66.81 | 66.94 | 37,735,152 | +0.20(+0.30%) |
May 15, 2019 | 66.57 | 66.78 | 66.53 | 66.74 | 25,098,050 | +0.06(+0.09%) |
May 14, 2019 | 66.66 | 66.84 | 66.60 | 66.68 | 23,280,716 | +0.15(+0.22%) |
May 13, 2019 | 66.72 | 66.78 | 66.52 | 66.53 | 44,692,436 | -0.62(-0.92%) |
May 10, 2019 | 66.94 | 67.21 | 66.77 | 67.15 | 43,383,328 | +0.19(+0.28%) |
May 09, 2019 | 66.96 | 67.01 | 66.72 | 66.96 | 39,669,512 | -0.10(-0.15%) |
May 08, 2019 | 67.05 | 67.20 | 66.99 | 67.06 | 35,350,888 | +0.02(+0.03%) |
May 07, 2019 | 67.28 | 67.32 | 66.93 | 67.04 | 38,868,100 | -0.40(-0.60%) |
May 06, 2019 | 67.11 | 67.45 | 67.10 | 67.44 | 24,262,842 | +0.03(+0.05%) |
May 03, 2019 | 67.37 | 67.43 | 67.33 | 67.41 | 23,786,776 | +0.17(+0.25%) |
May 02, 2019 | 67.25 | 67.34 | 67.11 | 67.24 | 32,023,644 | +0.05(+0.07%) |
May 01, 2019 | 67.43 | 67.64 | 67.18 | 67.19 | 31,558,434 | -0.22(-0.33%) |
Apr 30, 2019 | 67.44 | 67.49 | 67.40 | 67.41 | 14,402,785 | +0.01(+0.01%) |
Apr 29, 2019 | 67.42 | 67.46 | 67.41 | 67.41 | 9,802,849 | -0.03(-0.05%) |
Apr 26, 2019 | 67.34 | 67.44 | 67.34 | 67.44 | 15,394,666 | +0.17(+0.25%) |
Apr 25, 2019 | 67.23 | 67.31 | 67.13 | 67.27 | 18,530,754 | +0.03(+0.05%) |
Apr 24, 2019 | 67.34 | 67.34 | 67.23 | 67.24 | 15,396,727 | -0.09(-0.14%) |
Apr 23, 2019 | 67.18 | 67.37 | 67.14 | 67.33 | 19,465,868 | +0.23(+0.35%) |
Apr 22, 2019 | 67.17 | 67.20 | 67.09 | 67.10 | 31,714,050 | -0.12(-0.17%) |
Apr 18, 2019 | 67.30 | 67.30 | 67.14 | 67.21 | 19,725,658 | +0.03(+0.05%) |
Apr 17, 2019 | 67.41 | 67.41 | 67.17 | 67.18 | 15,241,712 | -0.16(-0.24%) |
Apr 16, 2019 | 67.43 | 67.44 | 67.32 | 67.34 | 14,887,386 | -0.04(-0.06%) |
Apr 15, 2019 | 67.42 | 67.42 | 67.33 | 67.38 | 17,977,592 | -0.05(-0.07%) |
Apr 12, 2019 | 67.41 | 67.47 | 67.30 | 67.43 | 22,494,768 | +0.10(+0.15%) |
Apr 11, 2019 | 67.22 | 67.35 | 67.19 | 67.33 | 27,051,804 | +0.10(+0.15%) |
Apr 10, 2019 | 67.02 | 67.23 | 67.02 | 67.23 | 21,623,314 | +0.29(+0.44%) |
Apr 09, 2019 | 66.94 | 67.01 | 66.89 | 66.93 | 24,656,190 | -0.05(-0.07%) |
Apr 08, 2019 | 66.99 | 67.00 | 66.93 | 66.98 | 14,794,812 | -0.04(-0.06%) |
Apr 05, 2019 | 66.96 | 67.07 | 66.95 | 67.02 | 18,347,550 | +0.12(+0.19%) |
Apr 04, 2019 | 66.80 | 66.90 | 66.79 | 66.89 | 18,617,016 | +0.10(+0.15%) |
Apr 03, 2019 | 66.84 | 66.93 | 66.76 | 66.79 | 17,728,070 | +0.02(+0.03%) |
Apr 02, 2019 | 66.76 | 66.79 | 66.64 | 66.77 | 19,511,340 | +0.03(+0.05%) |
Apr 01, 2019 | 66.85 | 66.90 | 66.72 | 66.74 | 27,538,808 | -0.02(-0.02%) |
Mar 29, 2019 | 66.64 | 66.80 | 66.62 | 66.76 | 28,961,714 | +0.17(+0.26%) |
Mar 28, 2019 | 66.46 | 66.59 | 66.42 | 66.59 | 25,526,308 | +0.13(+0.20%) |
Mar 27, 2019 | 66.45 | 66.58 | 66.30 | 66.46 | 21,640,380 | +0.05(+0.07%) |
Mar 26, 2019 | 66.35 | 66.51 | 66.30 | 66.41 | 24,303,546 | +0.16(+0.24%) |
Mar 25, 2019 | 66.22 | 66.32 | 66.12 | 66.25 | 30,559,094 | -0.02(-0.03%) |
Mar 22, 2019 | 66.41 | 66.43 | 66.20 | 66.27 | 35,012,756 | -0.24(-0.36%) |
Mar 21, 2019 | 66.44 | 66.59 | 66.42 | 66.51 | 21,243,944 | -0.02(-0.02%) |
Mar 20, 2019 | 66.25 | 66.62 | 66.12 | 66.52 | 40,393,188 | +0.29(+0.43%) |
Mar 19, 2019 | 66.25 | 66.36 | 66.20 | 66.24 | 18,221,328 | +0.04(+0.06%) |
Mar 18, 2019 | 66.23 | 66.26 | 66.14 | 66.20 | 13,599,344 | -0.02(-0.04%) |
Mar 15, 2019 | 66.21 | 66.30 | 66.20 | 66.22 | 28,205,772 | +0.06(+0.09%) |
Mar 14, 2019 | 66.18 | 66.26 | 66.14 | 66.16 | 15,987,356 | -0.05(-0.07%) |
Mar 13, 2019 | 66.07 | 66.22 | 66.05 | 66.21 | 31,767,258 | +0.18(+0.27%) |
Mar 12, 2019 | 65.86 | 66.07 | 65.85 | 66.03 | 26,140,062 | +0.12(+0.18%) |
Mar 11, 2019 | 65.68 | 65.92 | 65.66 | 65.91 | 23,215,034 | +0.22(+0.33%) |
Mar 08, 2019 | 65.61 | 65.71 | 65.47 | 65.70 | 27,257,734 | -0.11(-0.16%) |
Mar 07, 2019 | 65.88 | 65.88 | 65.68 | 65.81 | 36,399,624 | -0.05(-0.07%) |
Mar 06, 2019 | 65.93 | 65.95 | 65.82 | 65.85 | 21,721,804 | -0.11(-0.16%) |
Mar 05, 2019 | 65.99 | 66.00 | 65.90 | 65.96 | 18,212,212 | -0.03(-0.05%) |
Mar 04, 2019 | 66.17 | 66.20 | 65.88 | 65.99 | 20,769,508 | -0.10(-0.15%) |