Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 66.91 | 67.37 | 66.77 | 67.21 | 39,591,888 | +0.27(+0.40%) |
May 28, 2020 | 66.97 | 67.32 | 66.82 | 66.94 | 28,551,212 | +0.07(+0.10%) |
May 27, 2020 | 67.21 | 67.24 | 66.59 | 66.88 | 30,540,716 | +0.14(+0.21%) |
May 26, 2020 | 66.73 | 67.00 | 66.20 | 66.74 | 33,935,772 | +0.50(+0.75%) |
May 22, 2020 | 66.01 | 66.32 | 65.89 | 66.24 | 13,871,629 | +0.16(+0.25%) |
May 21, 2020 | 66.08 | 66.24 | 65.89 | 66.08 | 28,581,388 | -0.02(-0.02%) |
May 20, 2020 | 65.74 | 66.26 | 65.69 | 66.09 | 44,212,252 | +0.69(+1.06%) |
May 19, 2020 | 65.27 | 65.59 | 65.15 | 65.40 | 22,667,780 | +0.08(+0.12%) |
May 18, 2020 | 65.20 | 65.37 | 64.96 | 65.32 | 39,121,004 | +1.13(+1.77%) |
May 15, 2020 | 63.91 | 64.29 | 63.75 | 64.19 | 41,857,208 | +0.09(+0.14%) |
May 14, 2020 | 63.98 | 64.34 | 63.59 | 64.10 | 37,315,048 | -0.22(-0.34%) |
May 13, 2020 | 64.71 | 64.76 | 64.21 | 64.32 | 36,741,656 | -0.34(-0.53%) |
May 12, 2020 | 65.16 | 65.24 | 64.66 | 64.66 | 31,064,744 | -0.08(-0.13%) |
May 11, 2020 | 64.90 | 65.01 | 64.70 | 64.74 | 17,517,686 | -0.29(-0.45%) |
May 08, 2020 | 64.69 | 65.04 | 64.64 | 65.03 | 26,749,234 | +0.61(+0.95%) |
May 07, 2020 | 64.59 | 65.00 | 64.40 | 64.42 | 24,012,738 | +0.16(+0.25%) |
May 06, 2020 | 64.69 | 64.77 | 64.23 | 64.26 | 23,082,724 | -0.37(-0.57%) |
May 05, 2020 | 64.28 | 64.63 | 64.27 | 64.63 | 32,477,136 | +0.55(+0.87%) |
May 04, 2020 | 64.04 | 64.32 | 63.77 | 64.07 | 25,017,152 | -0.09(-0.14%) |
May 01, 2020 | 64.70 | 64.86 | 64.10 | 64.16 | 39,068,632 | -1.13(-1.73%) |
Apr 30, 2020 | 64.82 | 65.39 | 64.56 | 65.29 | 42,669,340 | +0.13(+0.20%) |
Apr 29, 2020 | 64.48 | 65.23 | 64.35 | 65.16 | 42,917,744 | +1.13(+1.76%) |
Apr 28, 2020 | 64.18 | 64.22 | 63.67 | 64.03 | 29,476,954 | +0.19(+0.31%) |
Apr 27, 2020 | 63.88 | 64.07 | 63.73 | 63.83 | 25,317,154 | +0.26(+0.41%) |
Apr 24, 2020 | 64.22 | 64.31 | 63.44 | 63.57 | 46,745,684 | -0.60(-0.94%) |
Apr 23, 2020 | 64.33 | 64.66 | 63.91 | 64.18 | 29,438,704 | -0.03(-0.05%) |
Apr 22, 2020 | 64.34 | 64.43 | 64.00 | 64.21 | 19,367,144 | +0.56(+0.88%) |
Apr 21, 2020 | 64.12 | 64.18 | 63.52 | 63.65 | 52,152,320 | -1.19(-1.83%) |
Apr 20, 2020 | 65.17 | 65.58 | 64.71 | 64.83 | 30,394,978 | -0.99(-1.50%) |
Apr 17, 2020 | 66.01 | 66.07 | 65.63 | 65.82 | 47,123,764 | +0.33(+0.51%) |
Apr 16, 2020 | 65.39 | 65.55 | 64.88 | 65.49 | 31,809,284 | -0.07(-0.10%) |
Apr 15, 2020 | 65.14 | 65.68 | 64.91 | 65.56 | 42,338,600 | -0.62(-0.93%) |
Apr 14, 2020 | 66.49 | 66.64 | 65.73 | 66.17 | 46,361,128 | +0.28(+0.42%) |
Apr 13, 2020 | 66.41 | 66.50 | 65.28 | 65.90 | 49,755,768 | -0.96(-1.43%) |
Apr 09, 2020 | 66.54 | 68.23 | 66.15 | 66.85 | 109,453,560 | +4.11(+6.55%) |
Apr 08, 2020 | 61.66 | 63.01 | 61.44 | 62.75 | 57,027,848 | +1.59(+2.60%) |
Apr 07, 2020 | 62.04 | 62.28 | 61.07 | 61.16 | 43,266,288 | +0.00(+0.00%) |
Apr 06, 2020 | 60.93 | 61.33 | 60.73 | 61.16 | 39,850,020 | +1.45(+2.43%) |
Apr 03, 2020 | 60.88 | 61.04 | 59.52 | 59.70 | 49,260,312 | -1.31(-2.14%) |
Apr 02, 2020 | 60.37 | 61.94 | 60.25 | 61.01 | 39,206,064 | +0.47(+0.78%) |
Apr 01, 2020 | 61.03 | 61.10 | 60.37 | 60.54 | 45,407,864 | -1.71(-2.74%) |
Mar 31, 2020 | 62.49 | 62.76 | 62.17 | 62.25 | 38,509,656 | -0.50(-0.80%) |
Mar 30, 2020 | 62.27 | 63.03 | 61.90 | 62.75 | 43,355,376 | +0.53(+0.86%) |
Mar 27, 2020 | 60.93 | 63.30 | 60.87 | 62.21 | 82,380,904 | +0.16(+0.26%) |
Mar 26, 2020 | 59.53 | 62.05 | 59.53 | 62.05 | 51,956,828 | +2.71(+4.57%) |
Mar 25, 2020 | 58.35 | 61.04 | 58.22 | 59.34 | 56,572,320 | +1.62(+2.81%) |
Mar 24, 2020 | 56.61 | 58.11 | 56.46 | 57.72 | 63,521,008 | +2.29(+4.12%) |
Mar 23, 2020 | 56.58 | 56.63 | 54.53 | 55.43 | 60,497,192 | -0.90(-1.61%) |
Mar 20, 2020 | 57.68 | 58.27 | 56.06 | 56.34 | 69,083,168 | -1.29(-2.24%) |
Mar 19, 2020 | 58.04 | 58.69 | 57.16 | 57.63 | 56,590,176 | -1.32(-2.25%) |
Mar 18, 2020 | 59.65 | 60.37 | 58.08 | 58.95 | 67,216,928 | -2.72(-4.41%) |
Mar 17, 2020 | 61.02 | 62.76 | 60.28 | 61.67 | 84,892,504 | +0.57(+0.94%) |
Mar 16, 2020 | 61.16 | 62.72 | 60.01 | 61.10 | 53,290,056 | -3.55(-5.50%) |
Mar 13, 2020 | 64.61 | 64.84 | 63.11 | 64.65 | 85,634,576 | +1.97(+3.14%) |
Mar 12, 2020 | 61.69 | 64.82 | 61.57 | 62.68 | 102,601,544 | -2.61(-4.00%) |
Mar 11, 2020 | 65.62 | 65.97 | 64.78 | 65.29 | 74,420,032 | -1.45(-2.18%) |
Mar 10, 2020 | 66.73 | 66.93 | 65.53 | 66.75 | 71,312,240 | +1.01(+1.54%) |
Mar 09, 2020 | 64.78 | 67.43 | 64.32 | 65.74 | 91,133,928 | -2.96(-4.30%) |
Mar 06, 2020 | 68.27 | 68.88 | 67.92 | 68.69 | 86,496,312 | -0.78(-1.13%) |
Mar 05, 2020 | 69.75 | 69.87 | 69.34 | 69.48 | 77,324,768 | -0.89(-1.26%) |
Mar 04, 2020 | 69.99 | 70.40 | 69.94 | 70.36 | 65,114,212 | +0.95(+1.37%) |
Mar 03, 2020 | 69.77 | 70.42 | 69.25 | 69.41 | 72,702,960 | -0.30(-0.43%) |
Mar 02, 2020 | 69.17 | 69.78 | 68.83 | 69.71 | 89,587,976 | +0.52(+0.76%) |
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%) |