Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 73.60 | 73.93 | 73.54 | 73.87 | 2,195,675 | +0.17(+0.23%) |
Dec 30, 2019 | 74.23 | 74.23 | 73.61 | 73.71 | 1,929,427 | -0.45(-0.60%) |
Dec 27, 2019 | 74.50 | 74.50 | 74.02 | 74.15 | 1,337,874 | +0.05(+0.06%) |
Dec 26, 2019 | 73.81 | 74.11 | 73.80 | 74.11 | 820,228 | +0.40(+0.54%) |
Dec 24, 2019 | 73.75 | 73.76 | 73.59 | 73.71 | 1,390,226 | +0.02(+0.03%) |
Dec 23, 2019 | 73.71 | 73.75 | 73.65 | 73.69 | 1,486,327 | +0.17(+0.23%) |
Dec 20, 2019 | 73.65 | 73.71 | 73.52 | 73.52 | 2,222,602 | +0.13(+0.18%) |
Dec 19, 2019 | 73.18 | 73.39 | 73.12 | 73.39 | 3,054,445 | +0.17(+0.23%) |
Dec 18, 2019 | 73.26 | 73.30 | 73.16 | 73.22 | 2,667,188 | +0.05(+0.06%) |
Dec 17, 2019 | 73.28 | 73.30 | 73.16 | 73.17 | 1,792,801 | -0.01(-0.01%) |
Dec 16, 2019 | 73.19 | 73.34 | 73.15 | 73.18 | 1,703,537 | +0.53(+0.74%) |
Dec 13, 2019 | 72.58 | 72.97 | 72.35 | 72.65 | 3,513,115 | +0.23(+0.32%) |
Dec 12, 2019 | 71.81 | 72.58 | 71.78 | 72.42 | 3,573,476 | +0.64(+0.89%) |
Dec 11, 2019 | 71.60 | 71.89 | 71.56 | 71.78 | 1,356,272 | +0.34(+0.48%) |
Dec 10, 2019 | 71.49 | 71.65 | 71.31 | 71.44 | 2,260,364 | -0.05(-0.06%) |
Dec 09, 2019 | 71.64 | 71.80 | 71.49 | 71.49 | 2,345,836 | -0.23(-0.32%) |
Dec 06, 2019 | 71.67 | 71.81 | 71.62 | 71.72 | 1,828,653 | +0.56(+0.79%) |
Dec 05, 2019 | 71.19 | 71.22 | 70.89 | 71.16 | 2,157,020 | +0.07(+0.10%) |
Dec 04, 2019 | 70.90 | 71.16 | 70.85 | 71.08 | 2,478,582 | +0.49(+0.69%) |
Dec 03, 2019 | 70.32 | 70.60 | 70.01 | 70.60 | 3,530,999 | -0.36(-0.51%) |
Dec 02, 2019 | 71.51 | 71.51 | 70.79 | 70.95 | 3,549,694 | -0.46(-0.64%) |
Nov 29, 2019 | 71.57 | 71.64 | 71.41 | 71.41 | 5,267,285 | -0.44(-0.62%) |
Nov 27, 2019 | 71.72 | 71.89 | 71.66 | 71.86 | 694,132 | +0.27(+0.37%) |
Nov 26, 2019 | 71.49 | 71.67 | 71.41 | 71.59 | 1,490,043 | +0.06(+0.08%) |
Nov 25, 2019 | 71.28 | 71.56 | 71.27 | 71.53 | 1,552,737 | +0.54(+0.77%) |
Nov 22, 2019 | 71.06 | 71.10 | 70.80 | 70.99 | 983,055 | +0.06(+0.09%) |
Nov 21, 2019 | 70.98 | 70.98 | 70.68 | 70.93 | 1,037,178 | -0.03(-0.04%) |
Nov 20, 2019 | 71.06 | 71.21 | 70.65 | 70.95 | 1,918,759 | -0.30(-0.43%) |
Nov 19, 2019 | 71.52 | 71.61 | 71.15 | 71.26 | 3,057,756 | -0.08(-0.12%) |
Nov 18, 2019 | 71.24 | 71.38 | 71.12 | 71.34 | 1,400,162 | +0.06(+0.09%) |
Nov 15, 2019 | 71.09 | 71.28 | 70.99 | 71.28 | 2,212,581 | +0.47(+0.66%) |
Nov 14, 2019 | 70.60 | 70.81 | 70.50 | 70.81 | 1,719,115 | +0.01(+0.01%) |
Nov 13, 2019 | 70.52 | 70.86 | 70.42 | 70.80 | 1,016,682 | -0.06(-0.09%) |
Nov 12, 2019 | 70.89 | 71.09 | 70.74 | 70.86 | 2,020,233 | -0.05(-0.06%) |
Nov 11, 2019 | 70.63 | 70.91 | 70.55 | 70.91 | 1,099,014 | -0.17(-0.23%) |
Nov 08, 2019 | 70.86 | 71.07 | 70.66 | 71.07 | 2,004,547 | +0.00(+0.00%) |
Nov 07, 2019 | 71.11 | 71.26 | 70.95 | 71.07 | 1,315,743 | +0.29(+0.42%) |
Nov 06, 2019 | 70.78 | 70.86 | 70.57 | 70.78 | 1,507,683 | -0.04(-0.05%) |
Nov 05, 2019 | 70.91 | 70.95 | 70.67 | 70.82 | 4,207,516 | +0.02(+0.03%) |
Nov 04, 2019 | 70.92 | 70.97 | 70.73 | 70.80 | 1,536,927 | +0.30(+0.43%) |
Nov 01, 2019 | 70.19 | 70.49 | 70.17 | 70.49 | 2,156,229 | +0.71(+1.02%) |
Oct 31, 2019 | 69.87 | 69.93 | 69.44 | 69.78 | 4,151,717 | -0.17(-0.24%) |
Oct 30, 2019 | 69.72 | 70.03 | 69.44 | 69.95 | 2,591,407 | +0.17(+0.24%) |
Oct 29, 2019 | 69.67 | 69.92 | 69.60 | 69.78 | 1,458,834 | -0.08(-0.12%) |
Oct 28, 2019 | 69.71 | 69.91 | 69.70 | 69.87 | 1,240,611 | +0.41(+0.60%) |
Oct 25, 2019 | 69.10 | 69.56 | 69.09 | 69.45 | 1,376,864 | +0.19(+0.28%) |
Oct 24, 2019 | 69.36 | 69.40 | 69.06 | 69.26 | 1,406,324 | +0.16(+0.23%) |
Oct 23, 2019 | 68.85 | 69.10 | 68.79 | 69.10 | 2,316,014 | +0.25(+0.36%) |
Oct 22, 2019 | 69.14 | 69.26 | 68.85 | 68.85 | 1,827,940 | -0.22(-0.32%) |
Oct 21, 2019 | 69.00 | 69.08 | 68.89 | 69.08 | 934,410 | +0.50(+0.73%) |
Oct 18, 2019 | 68.73 | 68.84 | 68.37 | 68.58 | 1,639,294 | -0.23(-0.33%) |
Oct 17, 2019 | 68.96 | 69.04 | 68.68 | 68.81 | 2,121,791 | +0.17(+0.24%) |
Oct 16, 2019 | 68.53 | 68.74 | 68.45 | 68.64 | 3,239,056 | +0.02(+0.03%) |
Oct 15, 2019 | 68.20 | 68.80 | 68.18 | 68.62 | 3,091,615 | +0.68(+1.00%) |
Oct 14, 2019 | 67.92 | 68.10 | 67.89 | 67.94 | 1,304,965 | -0.18(-0.27%) |
Oct 11, 2019 | 68.04 | 68.57 | 68.02 | 68.13 | 4,906,484 | +0.91(+1.36%) |
Oct 10, 2019 | 66.72 | 67.35 | 66.70 | 67.22 | 3,216,574 | +0.53(+0.79%) |
Oct 09, 2019 | 66.66 | 66.91 | 66.50 | 66.69 | 1,668,234 | +0.57(+0.86%) |
Oct 08, 2019 | 66.63 | 66.73 | 66.12 | 66.12 | 2,809,928 | -0.88(-1.32%) |
Oct 07, 2019 | 67.09 | 67.42 | 66.98 | 67.00 | 2,463,082 | -0.27(-0.40%) |
Oct 04, 2019 | 66.66 | 67.30 | 66.64 | 67.27 | 3,184,779 | +0.70(+1.05%) |
Oct 03, 2019 | 66.03 | 66.57 | 65.50 | 66.57 | 8,534,507 | +0.55(+0.84%) |
Oct 02, 2019 | 66.64 | 66.65 | 65.74 | 66.02 | 2,733,987 | -1.12(-1.67%) |
Oct 01, 2019 | 67.99 | 68.03 | 67.11 | 67.14 | 2,495,771 | -0.78(-1.15%) |
Sep 30, 2019 | 67.76 | 68.03 | 67.73 | 67.92 | 1,615,470 | +0.32(+0.48%) |
Sep 27, 2019 | 68.13 | 68.14 | 67.33 | 67.60 | 2,164,807 | -0.38(-0.56%) |
Sep 26, 2019 | 68.17 | 68.17 | 67.74 | 67.98 | 6,606,118 | -0.07(-0.11%) |
Sep 25, 2019 | 67.66 | 68.14 | 67.38 | 68.05 | 7,241,478 | +0.18(+0.27%) |
Sep 24, 2019 | 68.50 | 68.56 | 67.67 | 67.87 | 4,408,849 | -0.41(-0.59%) |
Sep 23, 2019 | 68.16 | 68.43 | 68.10 | 68.27 | 1,008,158 | -0.09(-0.13%) |
Sep 20, 2019 | 68.74 | 68.84 | 68.22 | 68.37 | 1,764,701 | -0.26(-0.38%) |
Sep 19, 2019 | 68.74 | 68.93 | 68.55 | 68.62 | 1,204,496 | +0.07(+0.11%) |
Sep 18, 2019 | 68.50 | 68.61 | 68.02 | 68.55 | 1,141,202 | -0.04(-0.05%) |
Sep 17, 2019 | 68.33 | 68.64 | 68.27 | 68.59 | 1,144,435 | +0.11(+0.16%) |
Sep 16, 2019 | 68.44 | 68.57 | 68.36 | 68.48 | 1,759,311 | -0.29(-0.42%) |
Sep 13, 2019 | 68.90 | 69.00 | 68.70 | 68.76 | 2,355,902 | +0.07(+0.11%) |
Sep 12, 2019 | 68.58 | 68.85 | 68.38 | 68.69 | 1,880,961 | +0.29(+0.43%) |
Sep 11, 2019 | 68.02 | 68.39 | 67.93 | 68.39 | 1,556,431 | +0.53(+0.77%) |
Sep 10, 2019 | 67.69 | 67.90 | 67.48 | 67.87 | 2,719,732 | +0.01(+0.01%) |
Sep 09, 2019 | 68.03 | 68.03 | 67.68 | 67.86 | 3,556,438 | +0.08(+0.12%) |
Sep 06, 2019 | 67.84 | 67.93 | 67.70 | 67.78 | 1,446,896 | +0.09(+0.14%) |
Sep 05, 2019 | 67.54 | 67.88 | 67.54 | 67.68 | 1,559,526 | +0.73(+1.09%) |
Sep 04, 2019 | 66.75 | 66.96 | 66.62 | 66.96 | 1,184,224 | +0.88(+1.34%) |
Sep 03, 2019 | 65.99 | 66.19 | 65.80 | 66.07 | 2,767,420 | -0.36(-0.54%) |
Aug 30, 2019 | 66.75 | 66.75 | 66.19 | 66.43 | 3,375,006 | +0.13(+0.19%) |
Aug 29, 2019 | 66.20 | 66.43 | 65.96 | 66.30 | 4,302,687 | +0.74(+1.12%) |
Aug 28, 2019 | 65.14 | 65.65 | 65.00 | 65.57 | 11,571,202 | +0.27(+0.41%) |
Aug 27, 2019 | 65.80 | 65.92 | 65.21 | 65.30 | 3,229,182 | -0.17(-0.27%) |
Aug 26, 2019 | 65.45 | 65.52 | 65.10 | 65.47 | 3,248,810 | +0.60(+0.92%) |
Aug 23, 2019 | 65.94 | 66.40 | 64.70 | 64.88 | 4,301,710 | -1.38(-2.09%) |
Aug 22, 2019 | 66.44 | 66.56 | 65.91 | 66.26 | 2,085,894 | -0.10(-0.15%) |
Aug 21, 2019 | 66.42 | 66.52 | 66.25 | 66.36 | 1,205,066 | +0.54(+0.83%) |
Aug 20, 2019 | 66.11 | 66.23 | 65.82 | 65.82 | 1,727,446 | -0.35(-0.53%) |
Aug 19, 2019 | 66.28 | 66.36 | 66.10 | 66.17 | 1,920,936 | +0.55(+0.84%) |
Aug 16, 2019 | 65.10 | 65.69 | 65.10 | 65.61 | 2,424,849 | +0.88(+1.37%) |
Aug 15, 2019 | 64.77 | 64.90 | 64.30 | 64.73 | 3,830,622 | +0.12(+0.19%) |
Aug 14, 2019 | 65.36 | 65.46 | 64.51 | 64.61 | 4,502,356 | -1.90(-2.85%) |
Aug 13, 2019 | 65.45 | 66.75 | 65.37 | 66.51 | 3,036,411 | +0.96(+1.46%) |
Aug 12, 2019 | 65.95 | 66.07 | 65.42 | 65.55 | 2,986,738 | -0.75(-1.13%) |
Aug 09, 2019 | 66.56 | 66.67 | 66.01 | 66.29 | 3,041,023 | -0.45(-0.68%) |
Aug 08, 2019 | 66.08 | 66.82 | 65.99 | 66.75 | 4,406,790 | +0.97(+1.47%) |
Aug 07, 2019 | 64.97 | 65.88 | 64.61 | 65.78 | 4,777,047 | +0.23(+0.35%) |
Aug 06, 2019 | 65.35 | 65.60 | 64.93 | 65.55 | 15,142,344 | +0.74(+1.14%) |
Aug 05, 2019 | 65.69 | 65.69 | 64.39 | 64.81 | 6,586,401 | -1.97(-2.95%) |
Aug 02, 2019 | 67.11 | 67.13 | 66.44 | 66.78 | 3,925,599 | -0.60(-0.89%) |
Aug 01, 2019 | 67.91 | 68.59 | 67.14 | 67.38 | 5,006,783 | -0.55(-0.81%) |
Jul 31, 2019 | 68.59 | 68.63 | 67.35 | 67.93 | 4,318,471 | -0.64(-0.93%) |
Jul 30, 2019 | 68.45 | 68.61 | 68.33 | 68.57 | 1,742,695 | -0.33(-0.48%) |
Jul 29, 2019 | 69.00 | 69.02 | 68.77 | 68.90 | 1,289,432 | -0.05(-0.07%) |
Jul 26, 2019 | 68.87 | 69.03 | 68.82 | 68.95 | 1,687,503 | +0.34(+0.50%) |
Jul 25, 2019 | 69.03 | 69.03 | 68.52 | 68.61 | 2,257,305 | -0.52(-0.75%) |
Jul 24, 2019 | 68.73 | 69.13 | 68.73 | 69.12 | 1,379,230 | +0.22(+0.32%) |
Jul 23, 2019 | 68.84 | 68.93 | 68.62 | 68.90 | 1,687,579 | +0.38(+0.55%) |
Jul 22, 2019 | 68.51 | 68.60 | 68.38 | 68.52 | 1,785,760 | +0.17(+0.24%) |
Jul 19, 2019 | 68.86 | 68.90 | 68.36 | 68.36 | 2,579,354 | -0.40(-0.58%) |
Jul 18, 2019 | 68.30 | 68.75 | 68.20 | 68.75 | 1,365,989 | +0.32(+0.47%) |
Jul 17, 2019 | 68.75 | 68.82 | 68.43 | 68.43 | 1,452,639 | -0.30(-0.44%) |
Jul 16, 2019 | 68.95 | 69.01 | 68.69 | 68.73 | 2,109,122 | -0.26(-0.37%) |
Jul 15, 2019 | 69.07 | 69.07 | 68.90 | 68.99 | 2,152,824 | +0.06(+0.08%) |
Jul 12, 2019 | 68.80 | 68.94 | 68.69 | 68.94 | 860,146 | +0.20(+0.29%) |
Jul 11, 2019 | 68.81 | 68.83 | 68.51 | 68.73 | 3,137,866 | +0.08(+0.12%) |
Jul 10, 2019 | 68.63 | 68.85 | 68.46 | 68.65 | 4,051,862 | +0.35(+0.51%) |
Jul 09, 2019 | 67.98 | 68.37 | 67.97 | 68.30 | 1,792,123 | -0.04(-0.05%) |
Jul 08, 2019 | 68.37 | 68.47 | 68.27 | 68.34 | 2,976,701 | -0.36(-0.52%) |
Jul 05, 2019 | 68.62 | 68.78 | 68.27 | 68.70 | 2,199,986 | -0.32(-0.47%) |
Jul 03, 2019 | 68.76 | 69.02 | 68.69 | 69.02 | 937,453 | +0.43(+0.63%) |
Jul 02, 2019 | 68.42 | 68.59 | 68.29 | 68.59 | 4,133,657 | +0.53(+0.77%) |
Jul 01, 2019 | 68.61 | 68.74 | 68.06 | 68.06 | 3,062,763 | +0.17(+0.26%) |
Jun 28, 2019 | 67.80 | 67.95 | 67.69 | 67.89 | 2,880,546 | +0.29(+0.42%) |
Jun 27, 2019 | 67.52 | 67.67 | 67.45 | 67.60 | 1,912,390 | +0.26(+0.38%) |
Jun 26, 2019 | 67.53 | 67.64 | 67.31 | 67.34 | 2,715,164 | +0.05(+0.07%) |
Jun 25, 2019 | 67.85 | 67.88 | 67.25 | 67.30 | 4,056,686 | -0.54(-0.80%) |
Jun 24, 2019 | 68.00 | 68.05 | 67.84 | 67.84 | 1,374,401 | -0.07(-0.11%) |
Jun 21, 2019 | 67.88 | 68.15 | 67.84 | 67.92 | 1,865,569 | -0.18(-0.27%) |
Jun 20, 2019 | 68.13 | 68.22 | 67.68 | 68.10 | 1,889,790 | +0.76(+1.14%) |
Jun 19, 2019 | 67.21 | 67.47 | 67.01 | 67.33 | 5,959,198 | +0.22(+0.33%) |
Jun 18, 2019 | 66.72 | 67.26 | 66.72 | 67.11 | 8,114,395 | +0.86(+1.29%) |
Jun 17, 2019 | 66.27 | 66.40 | 66.17 | 66.26 | 1,181,369 | +0.06(+0.09%) |
Jun 14, 2019 | 66.26 | 66.29 | 66.08 | 66.20 | 2,353,504 | -0.29(-0.44%) |
Jun 13, 2019 | 66.51 | 66.60 | 66.28 | 66.49 | 1,161,239 | +0.23(+0.34%) |
Jun 12, 2019 | 66.53 | 66.53 | 66.24 | 66.26 | 937,942 | -0.38(-0.57%) |
Jun 11, 2019 | 66.95 | 67.07 | 66.47 | 66.64 | 2,206,124 | +0.19(+0.29%) |
Jun 10, 2019 | 66.46 | 66.80 | 66.44 | 66.45 | 2,890,826 | +0.28(+0.43%) |
Jun 07, 2019 | 65.75 | 66.39 | 65.75 | 66.17 | 2,190,014 | +0.69(+1.06%) |
Jun 06, 2019 | 65.21 | 65.59 | 65.06 | 65.48 | 2,450,623 | +0.35(+0.53%) |
Jun 05, 2019 | 65.19 | 65.20 | 64.75 | 65.13 | 2,762,038 | +0.23(+0.35%) |
Jun 04, 2019 | 64.28 | 64.90 | 64.14 | 64.90 | 5,123,853 | +1.04(+1.62%) |
Jun 03, 2019 | 63.83 | 65.29 | 63.57 | 63.87 | 7,246,738 | +0.12(+0.19%) |
May 31, 2019 | 63.68 | 63.98 | 63.54 | 63.75 | 2,794,937 | -0.63(-0.97%) |
May 30, 2019 | 64.25 | 64.47 | 64.12 | 64.38 | 5,233,500 | +0.28(+0.44%) |
May 29, 2019 | 64.17 | 64.28 | 63.80 | 64.10 | 8,524,785 | -0.37(-0.58%) |
May 28, 2019 | 65.09 | 65.28 | 64.47 | 64.47 | 10,126,470 | -0.55(-0.85%) |
May 24, 2019 | 65.10 | 65.21 | 64.83 | 65.02 | 978,739 | +0.35(+0.55%) |
May 23, 2019 | 64.83 | 64.83 | 64.40 | 64.67 | 2,617,896 | -0.74(-1.13%) |
May 22, 2019 | 65.43 | 65.65 | 65.35 | 65.40 | 1,757,891 | -0.26(-0.40%) |
May 21, 2019 | 65.52 | 65.75 | 65.43 | 65.67 | 816,674 | +0.59(+0.91%) |
May 20, 2019 | 65.14 | 65.40 | 64.95 | 65.08 | 1,051,607 | -0.40(-0.61%) |
May 17, 2019 | 65.45 | 66.00 | 65.43 | 65.48 | 2,224,757 | -0.50(-0.76%) |
May 16, 2019 | 65.66 | 66.33 | 65.66 | 65.98 | 1,180,831 | +0.49(+0.75%) |
May 15, 2019 | 64.82 | 65.65 | 64.73 | 65.49 | 2,193,499 | +0.26(+0.40%) |
May 14, 2019 | 64.91 | 65.49 | 64.89 | 65.22 | 2,791,145 | +0.60(+0.93%) |
May 13, 2019 | 64.95 | 65.10 | 64.39 | 64.62 | 2,840,219 | -1.66(-2.51%) |
May 10, 2019 | 65.80 | 66.40 | 65.13 | 66.29 | 2,593,186 | +0.41(+0.62%) |
May 09, 2019 | 65.53 | 66.01 | 65.16 | 65.88 | 3,078,152 | -0.34(-0.51%) |
May 08, 2019 | 66.21 | 66.61 | 66.11 | 66.21 | 4,212,548 | -0.04(-0.05%) |
May 07, 2019 | 66.82 | 66.88 | 65.90 | 66.25 | 3,282,704 | -1.15(-1.70%) |
May 06, 2019 | 66.61 | 67.50 | 66.59 | 67.40 | 2,705,360 | -0.56(-0.83%) |
May 03, 2019 | 67.61 | 67.99 | 67.61 | 67.96 | 1,790,470 | +0.71(+1.05%) |
May 02, 2019 | 67.39 | 67.56 | 66.98 | 67.25 | 2,590,550 | -0.15(-0.23%) |
May 01, 2019 | 67.94 | 68.10 | 67.38 | 67.41 | 3,034,300 | -0.46(-0.68%) |
Apr 30, 2019 | 67.74 | 67.92 | 67.45 | 67.87 | 1,614,862 | +0.06(+0.09%) |
Apr 29, 2019 | 67.68 | 67.92 | 67.65 | 67.81 | 1,662,304 | +0.16(+0.24%) |
Apr 26, 2019 | 67.42 | 67.66 | 67.27 | 67.64 | 1,645,891 | +0.25(+0.38%) |
Apr 25, 2019 | 67.33 | 67.46 | 67.07 | 67.39 | 3,199,071 | -0.02(-0.03%) |
Apr 24, 2019 | 67.61 | 67.63 | 67.36 | 67.41 | 3,326,276 | -0.37(-0.55%) |
Apr 23, 2019 | 67.41 | 67.82 | 67.33 | 67.78 | 754,049 | +0.36(+0.54%) |
Apr 22, 2019 | 67.16 | 67.41 | 67.16 | 67.41 | 1,414,477 | -0.01(-0.01%) |
Apr 18, 2019 | 67.40 | 67.49 | 67.17 | 67.42 | 2,972,500 | +0.02(+0.03%) |
Apr 17, 2019 | 67.70 | 67.72 | 67.29 | 67.41 | 2,491,875 | +0.03(+0.04%) |
Apr 16, 2019 | 67.53 | 67.55 | 67.30 | 67.38 | 1,799,837 | +0.07(+0.11%) |
Apr 15, 2019 | 67.39 | 67.39 | 67.11 | 67.31 | 1,674,223 | -0.03(-0.04%) |
Apr 12, 2019 | 67.31 | 67.43 | 67.21 | 67.33 | 1,605,541 | +0.47(+0.71%) |
Apr 11, 2019 | 67.01 | 67.03 | 66.77 | 66.86 | 1,382,668 | -0.21(-0.31%) |
Apr 10, 2019 | 66.90 | 67.07 | 66.81 | 67.07 | 1,729,448 | +0.28(+0.42%) |
Apr 09, 2019 | 66.95 | 66.95 | 66.70 | 66.79 | 1,286,601 | -0.35(-0.53%) |
Apr 08, 2019 | 67.00 | 67.14 | 66.83 | 67.14 | 1,106,745 | +0.08(+0.12%) |
Apr 05, 2019 | 66.91 | 67.08 | 66.84 | 67.06 | 1,169,715 | +0.25(+0.38%) |
Apr 04, 2019 | 66.67 | 66.82 | 66.58 | 66.81 | 2,188,981 | +0.10(+0.15%) |
Apr 03, 2019 | 66.77 | 66.98 | 66.56 | 66.71 | 3,491,314 | +0.31(+0.47%) |
Apr 02, 2019 | 66.42 | 66.45 | 66.19 | 66.40 | 2,077,662 | -0.03(-0.04%) |
Apr 01, 2019 | 66.18 | 66.46 | 66.11 | 66.42 | 2,820,364 | +0.80(+1.22%) |
Mar 29, 2019 | 65.59 | 65.63 | 65.28 | 65.62 | 3,524,539 | +0.41(+0.63%) |
Mar 28, 2019 | 65.07 | 65.27 | 64.85 | 65.21 | 2,064,916 | +0.19(+0.29%) |
Mar 27, 2019 | 65.32 | 65.43 | 64.66 | 65.02 | 2,647,249 | -0.30(-0.46%) |
Mar 26, 2019 | 65.30 | 65.55 | 65.04 | 65.32 | 2,235,373 | +0.45(+0.69%) |
Mar 25, 2019 | 64.83 | 65.09 | 64.60 | 64.88 | 4,407,106 | -0.01(-0.01%) |
Mar 22, 2019 | 65.70 | 65.80 | 64.88 | 64.89 | 4,633,674 | -1.37(-2.07%) |
Mar 21, 2019 | 65.56 | 66.29 | 65.52 | 66.26 | 2,389,392 | +0.46(+0.71%) |
Mar 20, 2019 | 65.81 | 66.24 | 65.44 | 65.80 | 4,468,003 | -0.16(-0.25%) |
Mar 19, 2019 | 66.14 | 66.29 | 65.75 | 65.96 | 5,472,888 | +0.05(+0.08%) |
Mar 18, 2019 | 65.63 | 65.91 | 65.60 | 65.91 | 1,530,393 | +0.36(+0.56%) |
Mar 15, 2019 | 65.31 | 65.66 | 65.29 | 65.54 | 3,386,227 | +0.53(+0.81%) |
Mar 14, 2019 | 65.05 | 65.13 | 64.91 | 65.01 | 1,719,805 | -0.06(-0.10%) |
Mar 13, 2019 | 64.90 | 65.23 | 64.86 | 65.08 | 3,673,542 | +0.37(+0.58%) |
Mar 12, 2019 | 64.58 | 64.78 | 64.55 | 64.70 | 7,443,915 | +0.25(+0.38%) |
Mar 11, 2019 | 63.81 | 64.50 | 63.81 | 64.46 | 1,798,369 | +0.85(+1.33%) |
Mar 08, 2019 | 63.28 | 63.65 | 63.21 | 63.61 | 3,325,646 | -0.16(-0.26%) |
Mar 07, 2019 | 64.31 | 64.31 | 63.63 | 63.78 | 4,036,399 | -0.67(-1.04%) |
Mar 06, 2019 | 64.84 | 64.84 | 64.42 | 64.45 | 3,226,644 | -0.32(-0.49%) |
Mar 05, 2019 | 64.81 | 64.93 | 64.62 | 64.77 | 2,816,293 | +0.01(+0.01%) |
Mar 04, 2019 | 65.20 | 65.22 | 64.28 | 64.76 | 4,043,695 | -0.19(-0.29%) |
Mar 01, 2019 | 65.02 | 65.10 | 64.69 | 64.95 | 4,602,999 | +0.35(+0.54%) |
Feb 28, 2019 | 64.73 | 64.81 | 64.54 | 64.60 | 7,710,226 | -0.23(-0.35%) |
Feb 27, 2019 | 64.84 | 64.96 | 64.57 | 64.83 | 2,151,365 | -0.14(-0.21%) |
Feb 26, 2019 | 64.84 | 65.16 | 64.83 | 64.97 | 2,186,029 | +0.05(+0.07%) |
Feb 25, 2019 | 65.15 | 65.26 | 64.91 | 64.92 | 2,154,630 | +0.16(+0.25%) |
Feb 22, 2019 | 64.58 | 64.82 | 64.51 | 64.76 | 1,613,237 | +0.39(+0.61%) |
Feb 21, 2019 | 64.47 | 64.47 | 64.14 | 64.37 | 2,240,410 | -0.15(-0.24%) |
Feb 20, 2019 | 64.39 | 64.70 | 64.36 | 64.52 | 1,968,309 | +0.17(+0.27%) |
Feb 19, 2019 | 63.97 | 64.48 | 63.94 | 64.35 | 1,032,352 | +0.22(+0.34%) |
Feb 15, 2019 | 63.91 | 64.13 | 63.84 | 64.13 | 2,729,629 | +0.65(+1.03%) |
Feb 14, 2019 | 63.34 | 63.73 | 63.18 | 63.48 | 6,198,017 | -0.04(-0.06%) |
Feb 13, 2019 | 63.63 | 63.81 | 63.50 | 63.51 | 2,589,956 | +0.04(+0.06%) |
Feb 12, 2019 | 63.17 | 63.55 | 63.17 | 63.48 | 2,354,734 | +0.77(+1.23%) |
Feb 11, 2019 | 62.87 | 62.92 | 62.59 | 62.70 | 2,554,206 | -0.08(-0.13%) |
Feb 08, 2019 | 62.52 | 62.79 | 62.24 | 62.79 | 4,388,055 | -0.02(-0.03%) |
Feb 07, 2019 | 63.12 | 63.17 | 62.48 | 62.80 | 3,372,091 | -0.66(-1.05%) |
Feb 06, 2019 | 63.64 | 63.69 | 63.39 | 63.47 | 4,966,958 | -0.25(-0.39%) |
Feb 05, 2019 | 63.54 | 63.77 | 63.49 | 63.71 | 4,887,188 | +0.37(+0.59%) |
Feb 04, 2019 | 62.96 | 63.34 | 62.79 | 63.34 | 2,575,917 | +0.36(+0.58%) |
Feb 01, 2019 | 63.04 | 63.18 | 62.83 | 62.98 | 5,271,141 | -0.07(-0.12%) |
Jan 31, 2019 | 62.68 | 63.14 | 62.58 | 63.05 | 6,078,391 | +0.41(+0.65%) |
Jan 30, 2019 | 62.09 | 62.86 | 61.91 | 62.64 | 4,602,290 | +0.87(+1.41%) |
Jan 29, 2019 | 61.92 | 62.01 | 61.64 | 61.77 | 4,336,322 | +0.01(+0.01%) |
Jan 28, 2019 | 61.69 | 61.76 | 61.34 | 61.76 | 10,750,514 | -0.43(-0.69%) |
Jan 25, 2019 | 62.05 | 62.30 | 61.98 | 62.19 | 5,803,280 | +0.68(+1.11%) |
Jan 24, 2019 | 61.39 | 61.61 | 61.22 | 61.50 | 4,970,556 | +0.11(+0.18%) |
Jan 23, 2019 | 61.58 | 61.67 | 60.90 | 61.39 | 4,452,270 | +0.15(+0.25%) |
Jan 22, 2019 | 61.55 | 61.63 | 60.88 | 61.24 | 8,287,912 | -0.82(-1.32%) |
Jan 18, 2019 | 61.87 | 62.18 | 61.68 | 62.06 | 5,743,909 | +0.65(+1.05%) |
Jan 17, 2019 | 60.76 | 61.58 | 60.70 | 61.41 | 3,926,024 | +0.45(+0.73%) |
Jan 16, 2019 | 60.94 | 61.18 | 60.88 | 60.97 | 4,561,154 | +0.17(+0.28%) |
Jan 15, 2019 | 60.42 | 60.87 | 60.42 | 60.79 | 4,830,136 | +0.55(+0.91%) |
Jan 14, 2019 | 60.17 | 60.45 | 60.05 | 60.25 | 4,911,876 | -0.35(-0.57%) |
Jan 11, 2019 | 60.40 | 60.63 | 60.28 | 60.59 | 17,375,646 | -0.22(-0.36%) |
Jan 10, 2019 | 60.23 | 60.82 | 60.10 | 60.81 | 3,420,291 | +0.28(+0.47%) |
Jan 09, 2019 | 60.33 | 60.73 | 60.15 | 60.53 | 3,805,839 | +0.55(+0.93%) |
Jan 08, 2019 | 59.98 | 60.12 | 59.54 | 59.97 | 4,986,984 | +0.44(+0.73%) |
Jan 07, 2019 | 59.22 | 59.83 | 59.06 | 59.54 | 3,980,461 | +0.36(+0.61%) |
Jan 04, 2019 | 58.14 | 59.33 | 58.07 | 59.17 | 6,914,394 | +1.83(+3.19%) |
Jan 03, 2019 | 57.98 | 58.03 | 57.22 | 57.35 | 5,619,910 | -0.99(-1.70%) |