Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 57.54 | 57.91 | 57.54 | 57.78 | 1,149,300 | +0.37(+0.64%) |
May 28, 2020 | 57.39 | 57.48 | 57.29 | 57.41 | 528,366 | +0.08(+0.14%) |
May 27, 2020 | 57.27 | 57.37 | 57.15 | 57.33 | 752,400 | +0.18(+0.31%) |
May 26, 2020 | 57.10 | 57.25 | 56.92 | 57.15 | 361,314 | +0.05(+0.09%) |
May 22, 2020 | 56.99 | 57.22 | 56.98 | 57.10 | 309,700 | +0.14(+0.25%) |
May 21, 2020 | 56.76 | 56.96 | 56.76 | 56.96 | 551,946 | +0.19(+0.33%) |
May 20, 2020 | 56.63 | 56.85 | 56.40 | 56.77 | 1,400,000 | +0.12(+0.21%) |
May 19, 2020 | 56.10 | 56.65 | 56.08 | 56.65 | 847,392 | +0.65(+1.16%) |
May 18, 2020 | 56.13 | 56.33 | 56.00 | 56.00 | 274,194 | -0.22(-0.39%) |
May 15, 2020 | 55.37 | 56.24 | 55.37 | 56.22 | 562,700 | +0.60(+1.08%) |
May 14, 2020 | 55.65 | 55.81 | 55.40 | 55.62 | 452,835 | -0.04(-0.07%) |
May 13, 2020 | 55.90 | 55.98 | 55.54 | 55.66 | 375,669 | -0.30(-0.54%) |
May 12, 2020 | 55.56 | 55.98 | 55.33 | 55.96 | 433,284 | +0.29(+0.52%) |
May 11, 2020 | 54.90 | 55.86 | 54.62 | 55.67 | 515,642 | +0.76(+1.38%) |
May 08, 2020 | 55.40 | 55.47 | 54.60 | 54.91 | 481,700 | -0.43(-0.78%) |
May 07, 2020 | 54.76 | 55.34 | 54.50 | 55.34 | 583,006 | +0.94(+1.73%) |
May 06, 2020 | 54.75 | 54.84 | 54.39 | 54.40 | 265,367 | -0.19(-0.35%) |
May 05, 2020 | 55.00 | 55.23 | 54.59 | 54.59 | 459,010 | -0.27(-0.49%) |
May 04, 2020 | 54.00 | 55.69 | 53.95 | 54.86 | 859,628 | +0.53(+0.98%) |
May 01, 2020 | 54.56 | 54.85 | 53.96 | 54.33 | 1,403,400 | -0.42(-0.77%) |
Apr 30, 2020 | 53.92 | 54.97 | 53.92 | 54.75 | 579,134 | +0.83(+1.54%) |
Apr 29, 2020 | 53.80 | 54.75 | 53.75 | 53.92 | 716,901 | +0.33(+0.62%) |
Apr 28, 2020 | 54.73 | 54.90 | 53.53 | 53.59 | 501,766 | -0.91(-1.67%) |
Apr 27, 2020 | 54.21 | 55.21 | 54.21 | 54.50 | 706,770 | +0.09(+0.17%) |
Apr 24, 2020 | 54.28 | 55.00 | 54.00 | 54.41 | 651,800 | +0.11(+0.20%) |
Apr 23, 2020 | 54.84 | 55.26 | 54.20 | 54.30 | 726,763 | -0.54(-0.98%) |
Apr 22, 2020 | 54.19 | 55.45 | 54.19 | 54.84 | 413,955 | +0.18(+0.33%) |
Apr 21, 2020 | 54.07 | 55.00 | 53.35 | 54.66 | 1,097,316 | +0.10(+0.18%) |
Apr 20, 2020 | 55.22 | 55.22 | 54.29 | 54.56 | 642,098 | -0.17(-0.32%) |
Apr 17, 2020 | 54.56 | 55.74 | 54.50 | 54.73 | 953,000 | +0.34(+0.62%) |
Apr 16, 2020 | 55.71 | 55.81 | 54.35 | 54.40 | 689,642 | -1.40(-2.51%) |
Apr 15, 2020 | 54.65 | 55.97 | 54.49 | 55.80 | 513,259 | +0.96(+1.75%) |
Apr 14, 2020 | 55.40 | 56.47 | 54.80 | 54.84 | 1,057,679 | -0.28(-0.51%) |
Apr 13, 2020 | 56.00 | 56.99 | 54.58 | 55.12 | 761,794 | -1.87(-3.28%) |
Apr 09, 2020 | 55.75 | 57.16 | 55.52 | 56.99 | 2,315,200 | +2.74(+5.05%) |
Apr 08, 2020 | 55.43 | 55.43 | 53.91 | 54.25 | 745,327 | +0.41(+0.76%) |
Apr 07, 2020 | 54.08 | 54.46 | 53.34 | 53.84 | 605,046 | +0.74(+1.39%) |
Apr 06, 2020 | 55.00 | 55.54 | 53.10 | 53.10 | 1,209,775 | -0.30(-0.56%) |
Apr 03, 2020 | 52.98 | 54.16 | 52.13 | 53.40 | 1,565,800 | +0.40(+0.75%) |
Apr 02, 2020 | 49.81 | 53.66 | 49.54 | 53.00 | 1,742,486 | +2.24(+4.41%) |
Apr 01, 2020 | 51.48 | 52.00 | 49.04 | 50.76 | 1,930,642 | -1.50(-2.87%) |
Mar 31, 2020 | 55.11 | 55.86 | 52.26 | 52.26 | 1,970,418 | -3.02(-5.46%) |
Mar 30, 2020 | 55.52 | 56.81 | 55.24 | 55.28 | 938,634 | +0.27(+0.49%) |
Mar 27, 2020 | 56.05 | 57.35 | 55.01 | 55.01 | 1,451,100 | -2.23(-3.90%) |
Mar 26, 2020 | 54.00 | 57.86 | 54.00 | 57.24 | 3,465,954 | +4.01(+7.53%) |
Mar 25, 2020 | 49.86 | 54.78 | 49.10 | 53.23 | 2,484,568 | +2.96(+5.89%) |
Mar 24, 2020 | 44.97 | 50.73 | 44.97 | 50.27 | 2,808,597 | +6.71(+15.40%) |
Mar 23, 2020 | 46.50 | 47.75 | 43.50 | 43.56 | 1,926,056 | -2.93(-6.30%) |
Mar 20, 2020 | 45.00 | 48.84 | 45.00 | 46.49 | 3,037,800 | +1.49(+3.31%) |
Mar 19, 2020 | 42.53 | 45.00 | 41.36 | 45.00 | 2,352,020 | +2.54(+5.98%) |
Mar 18, 2020 | 48.44 | 51.18 | 42.46 | 42.46 | 1,910,246 | -9.49(-18.27%) |
Mar 17, 2020 | 49.76 | 52.16 | 49.76 | 51.95 | 1,588,696 | +1.55(+3.08%) |
Mar 16, 2020 | 49.75 | 51.99 | 47.91 | 50.40 | 2,338,084 | -3.09(-5.78%) |
Mar 13, 2020 | 54.21 | 55.00 | 50.01 | 53.49 | 3,131,400 | +4.39(+8.94%) |
Mar 12, 2020 | 53.75 | 55.46 | 48.23 | 49.10 | 4,523,414 | -9.10(-15.64%) |
Mar 11, 2020 | 59.60 | 60.28 | 57.79 | 58.20 | 2,332,353 | -1.36(-2.28%) |
Mar 10, 2020 | 61.86 | 62.12 | 59.26 | 59.56 | 2,927,771 | -2.10(-3.41%) |
Mar 09, 2020 | 63.65 | 63.65 | 61.03 | 61.66 | 3,112,814 | -3.31(-5.09%) |
Mar 06, 2020 | 65.61 | 65.61 | 64.80 | 64.97 | 5,431,700 | -0.69(-1.05%) |
Mar 05, 2020 | 65.84 | 65.84 | 65.57 | 65.66 | 498,219 | +0.14(+0.21%) |
Mar 04, 2020 | 65.88 | 65.88 | 65.52 | 65.52 | 408,128 | -0.11(-0.17%) |
Mar 03, 2020 | 65.98 | 65.98 | 65.51 | 65.63 | 917,131 | -0.09(-0.14%) |
Mar 02, 2020 | 65.31 | 65.95 | 65.28 | 65.72 | 966,549 | +0.10(+0.15%) |
Feb 28, 2020 | 65.81 | 65.89 | 65.20 | 65.62 | 2,498,100 | -0.45(-0.68%) |
Feb 27, 2020 | 66.29 | 66.34 | 66.01 | 66.07 | 792,995 | -0.07(-0.11%) |
Feb 26, 2020 | 66.10 | 66.24 | 66.09 | 66.14 | 364,662 | +0.03(+0.05%) |
Feb 25, 2020 | 66.01 | 66.16 | 65.97 | 66.11 | 569,675 | +0.23(+0.35%) |
Feb 24, 2020 | 66.01 | 66.08 | 65.87 | 65.88 | 679,288 | +0.15(+0.23%) |
Feb 21, 2020 | 65.72 | 65.76 | 65.68 | 65.73 | 489,100 | +0.11(+0.17%) |
Feb 20, 2020 | 65.58 | 65.65 | 65.53 | 65.62 | 471,251 | +0.11(+0.17%) |
Feb 19, 2020 | 65.45 | 65.51 | 65.45 | 65.51 | 396,211 | +0.07(+0.11%) |
Feb 18, 2020 | 65.43 | 65.47 | 65.39 | 65.44 | 314,225 | +0.10(+0.15%) |
Feb 14, 2020 | 65.33 | 65.38 | 65.31 | 65.34 | 288,700 | +0.05(+0.08%) |
Feb 13, 2020 | 65.28 | 65.32 | 65.27 | 65.29 | 299,142 | +0.04(+0.06%) |
Feb 12, 2020 | 65.27 | 65.28 | 65.23 | 65.25 | 504,962 | +0.00(+0.00%) |
Feb 11, 2020 | 65.27 | 65.29 | 65.22 | 65.25 | 417,285 | -0.01(-0.02%) |
Feb 10, 2020 | 65.30 | 65.30 | 65.21 | 65.26 | 268,978 | +0.05(+0.08%) |
Feb 07, 2020 | 65.16 | 65.23 | 65.16 | 65.21 | 336,400 | +0.10(+0.15%) |
Feb 06, 2020 | 65.08 | 65.13 | 65.07 | 65.11 | 231,702 | +0.06(+0.09%) |
Feb 05, 2020 | 65.13 | 65.17 | 65.05 | 65.05 | 464,426 | -0.06(-0.09%) |
Feb 04, 2020 | 65.20 | 65.20 | 65.11 | 65.11 | 497,828 | -0.12(-0.18%) |
Feb 03, 2020 | 65.16 | 65.24 | 65.04 | 65.23 | 958,687 | -0.07(-0.11%) |
Jan 31, 2020 | 65.35 | 65.38 | 65.22 | 65.30 | 821,200 | +0.00(+0.00%) |
Jan 30, 2020 | 65.38 | 65.38 | 65.30 | 65.30 | 322,023 | -0.01(-0.02%) |
Jan 29, 2020 | 65.29 | 65.33 | 65.26 | 65.31 | 247,622 | +0.05(+0.08%) |
Jan 28, 2020 | 65.29 | 65.30 | 65.23 | 65.26 | 555,209 | +0.04(+0.06%) |
Jan 27, 2020 | 65.13 | 65.24 | 65.13 | 65.22 | 397,084 | +0.14(+0.22%) |
Jan 24, 2020 | 65.03 | 65.11 | 65.03 | 65.08 | 339,400 | +0.10(+0.15%) |
Jan 23, 2020 | 64.95 | 65.03 | 64.94 | 64.98 | 513,203 | +0.08(+0.12%) |
Jan 22, 2020 | 64.88 | 64.97 | 64.88 | 64.90 | 996,196 | +0.02(+0.03%) |
Jan 21, 2020 | 64.85 | 64.92 | 64.83 | 64.88 | 1,127,619 | +0.08(+0.12%) |
Jan 17, 2020 | 64.82 | 64.84 | 64.78 | 64.80 | 1,883,900 | -0.01(-0.02%) |
Jan 16, 2020 | 64.74 | 64.81 | 64.73 | 64.81 | 994,078 | +0.06(+0.09%) |
Jan 15, 2020 | 64.77 | 64.77 | 64.69 | 64.75 | 659,601 | +0.01(+0.02%) |
Jan 14, 2020 | 64.71 | 64.77 | 64.66 | 64.74 | 1,278,870 | +0.05(+0.08%) |
Jan 13, 2020 | 64.65 | 64.69 | 64.61 | 64.69 | 330,457 | +0.05(+0.08%) |
Jan 10, 2020 | 64.61 | 64.66 | 64.56 | 64.64 | 631,500 | +0.04(+0.06%) |
Jan 09, 2020 | 64.57 | 64.60 | 64.46 | 64.60 | 498,460 | +0.09(+0.14%) |
Jan 08, 2020 | 64.58 | 64.59 | 64.48 | 64.51 | 373,231 | -0.03(-0.05%) |
Jan 07, 2020 | 64.46 | 64.54 | 64.40 | 64.54 | 1,444,228 | +0.09(+0.14%) |
Jan 06, 2020 | 64.30 | 64.46 | 64.26 | 64.45 | 652,363 | +0.22(+0.34%) |
Jan 03, 2020 | 64.05 | 64.23 | 64.02 | 64.23 | 242,700 | +0.22(+0.34%) |
Jan 02, 2020 | 64.12 | 64.14 | 64.00 | 64.01 | 414,776 | -0.04(-0.06%) |
Dec 31, 2019 | 64.07 | 64.14 | 64.05 | 64.05 | 155,700 | -0.02(-0.03%) |
Dec 30, 2019 | 64.06 | 64.11 | 64.00 | 64.07 | 424,930 | -0.18(-0.28%) |
Dec 27, 2019 | 64.18 | 64.26 | 64.15 | 64.25 | 185,500 | +0.10(+0.16%) |
Dec 26, 2019 | 64.19 | 64.24 | 64.13 | 64.15 | 398,970 | +0.01(+0.02%) |
Dec 24, 2019 | 64.24 | 64.24 | 64.13 | 64.14 | 265,900 | -0.09(-0.14%) |
Dec 23, 2019 | 64.36 | 64.36 | 64.16 | 64.23 | 2,062,264 | -0.13(-0.20%) |
Dec 20, 2019 | 64.29 | 64.36 | 64.27 | 64.36 | 350,200 | +0.07(+0.11%) |
Dec 19, 2019 | 64.29 | 64.32 | 64.26 | 64.29 | 160,548 | +0.01(+0.02%) |
Dec 18, 2019 | 64.29 | 64.30 | 64.24 | 64.28 | 497,000 | -0.01(-0.02%) |
Dec 17, 2019 | 64.29 | 64.29 | 64.23 | 64.29 | 315,296 | +0.01(+0.02%) |
Dec 16, 2019 | 64.25 | 64.29 | 64.15 | 64.28 | 363,676 | +0.01(+0.02%) |
Dec 13, 2019 | 64.20 | 64.29 | 64.17 | 64.27 | 411,300 | +0.04(+0.06%) |
Dec 12, 2019 | 64.37 | 64.42 | 64.18 | 64.23 | 323,472 | -0.07(-0.11%) |
Dec 11, 2019 | 64.29 | 64.36 | 64.27 | 64.30 | 334,545 | +0.05(+0.08%) |
Dec 10, 2019 | 64.23 | 64.28 | 64.21 | 64.25 | 258,183 | +0.06(+0.09%) |
Dec 09, 2019 | 64.18 | 64.23 | 64.15 | 64.19 | 170,976 | +0.05(+0.08%) |
Dec 06, 2019 | 64.15 | 64.17 | 64.12 | 64.14 | 223,400 | -0.09(-0.14%) |
Dec 05, 2019 | 64.20 | 64.23 | 64.16 | 64.23 | 306,363 | +0.03(+0.05%) |
Dec 04, 2019 | 64.23 | 64.27 | 64.14 | 64.20 | 557,560 | -0.03(-0.05%) |
Dec 03, 2019 | 64.27 | 64.30 | 64.19 | 64.23 | 257,610 | +0.11(+0.17%) |
Dec 02, 2019 | 64.10 | 64.15 | 64.08 | 64.12 | 437,801 | -0.28(-0.43%) |
Nov 29, 2019 | 64.45 | 64.45 | 64.38 | 64.40 | 203,900 | -0.01(-0.02%) |
Nov 27, 2019 | 64.40 | 64.45 | 64.40 | 64.41 | 461,700 | +0.00(+0.00%) |
Nov 26, 2019 | 64.37 | 64.43 | 64.30 | 64.41 | 546,352 | +0.15(+0.23%) |
Nov 25, 2019 | 64.20 | 64.31 | 64.20 | 64.26 | 1,765,261 | +0.04(+0.06%) |
Nov 22, 2019 | 64.21 | 64.24 | 64.16 | 64.22 | 362,900 | +0.05(+0.08%) |
Nov 21, 2019 | 64.17 | 64.18 | 64.05 | 64.17 | 218,881 | -0.02(-0.03%) |
Nov 20, 2019 | 64.12 | 64.19 | 64.12 | 64.19 | 231,537 | +0.10(+0.16%) |
Nov 19, 2019 | 64.09 | 64.09 | 64.05 | 64.09 | 129,274 | +0.02(+0.03%) |
Nov 18, 2019 | 64.05 | 64.09 | 64.03 | 64.07 | 201,751 | +0.03(+0.05%) |
Nov 15, 2019 | 64.02 | 64.05 | 64.02 | 64.04 | 181,500 | +0.02(+0.03%) |
Nov 14, 2019 | 64.06 | 64.07 | 63.95 | 64.02 | 331,227 | +0.04(+0.06%) |
Nov 13, 2019 | 64.00 | 64.01 | 63.94 | 63.98 | 234,285 | +0.04(+0.06%) |
Nov 12, 2019 | 63.90 | 63.95 | 63.87 | 63.94 | 162,066 | +0.01(+0.02%) |
Nov 11, 2019 | 63.81 | 63.94 | 63.81 | 63.93 | 213,921 | +0.03(+0.05%) |
Nov 08, 2019 | 63.87 | 63.93 | 63.80 | 63.90 | 297,200 | -0.03(-0.05%) |
Nov 07, 2019 | 63.97 | 63.98 | 63.86 | 63.93 | 545,094 | -0.13(-0.20%) |
Nov 06, 2019 | 64.01 | 64.06 | 63.98 | 64.06 | 204,963 | +0.10(+0.16%) |
Nov 05, 2019 | 64.09 | 64.13 | 63.96 | 63.96 | 256,867 | -0.15(-0.23%) |
Nov 04, 2019 | 64.11 | 64.17 | 64.05 | 64.11 | 268,346 | +0.00(+0.00%) |
Nov 01, 2019 | 64.12 | 64.16 | 64.08 | 64.11 | 428,600 | -0.20(-0.31%) |
Oct 31, 2019 | 64.28 | 64.36 | 64.25 | 64.31 | 395,516 | +0.16(+0.25%) |
Oct 30, 2019 | 64.12 | 64.15 | 64.09 | 64.15 | 158,023 | +0.06(+0.09%) |
Oct 29, 2019 | 64.07 | 64.12 | 64.06 | 64.09 | 250,187 | +0.06(+0.09%) |
Oct 28, 2019 | 64.04 | 64.12 | 64.00 | 64.03 | 311,773 | -0.05(-0.08%) |
Oct 25, 2019 | 64.12 | 64.18 | 64.06 | 64.08 | 312,300 | -0.06(-0.09%) |
Oct 24, 2019 | 64.11 | 64.16 | 64.06 | 64.14 | 338,479 | +0.00(+0.00%) |
Oct 23, 2019 | 64.15 | 64.25 | 64.06 | 64.14 | 615,908 | +0.06(+0.09%) |
Oct 22, 2019 | 64.07 | 64.16 | 64.02 | 64.08 | 724,518 | +0.07(+0.11%) |
Oct 21, 2019 | 64.17 | 64.18 | 64.00 | 64.01 | 372,262 | -0.19(-0.30%) |
Oct 18, 2019 | 64.20 | 64.21 | 64.15 | 64.20 | 153,200 | +0.05(+0.08%) |
Oct 17, 2019 | 64.24 | 64.27 | 64.15 | 64.15 | 266,265 | -0.15(-0.23%) |
Oct 16, 2019 | 64.25 | 64.35 | 64.18 | 64.30 | 524,967 | +0.01(+0.02%) |
Oct 15, 2019 | 64.40 | 64.42 | 64.27 | 64.29 | 302,282 | -0.12(-0.19%) |
Oct 14, 2019 | 64.45 | 64.45 | 64.35 | 64.41 | 469,772 | -0.01(-0.02%) |
Oct 11, 2019 | 64.39 | 64.42 | 64.28 | 64.42 | 687,500 | -0.08(-0.12%) |
Oct 10, 2019 | 64.55 | 64.56 | 64.43 | 64.50 | 428,883 | -0.08(-0.12%) |
Oct 09, 2019 | 64.56 | 64.62 | 64.53 | 64.58 | 276,685 | -0.01(-0.02%) |
Oct 08, 2019 | 64.47 | 64.61 | 64.46 | 64.59 | 459,177 | +0.09(+0.14%) |
Oct 07, 2019 | 64.49 | 64.52 | 64.45 | 64.50 | 446,981 | +0.01(+0.02%) |
Oct 04, 2019 | 64.46 | 64.50 | 64.41 | 64.49 | 338,100 | +0.05(+0.08%) |
Oct 03, 2019 | 64.35 | 64.48 | 64.32 | 64.44 | 1,797,638 | +0.15(+0.23%) |
Oct 02, 2019 | 64.30 | 64.34 | 64.26 | 64.29 | 303,889 | +0.06(+0.09%) |
Oct 01, 2019 | 64.16 | 64.34 | 64.04 | 64.23 | 1,441,482 | -0.20(-0.31%) |
Sep 30, 2019 | 64.48 | 64.48 | 64.40 | 64.43 | 237,844 | +0.03(+0.05%) |
Sep 27, 2019 | 64.47 | 64.50 | 64.39 | 64.40 | 162,900 | -0.08(-0.12%) |
Sep 26, 2019 | 64.54 | 64.54 | 64.35 | 64.48 | 234,376 | +0.07(+0.11%) |
Sep 25, 2019 | 64.53 | 64.53 | 64.36 | 64.41 | 270,516 | -0.14(-0.22%) |
Sep 24, 2019 | 64.49 | 64.55 | 64.44 | 64.55 | 455,323 | +0.18(+0.28%) |
Sep 23, 2019 | 64.46 | 64.49 | 64.37 | 64.37 | 357,710 | -0.01(-0.02%) |
Sep 20, 2019 | 64.28 | 64.39 | 64.26 | 64.38 | 371,100 | +0.09(+0.15%) |
Sep 19, 2019 | 64.23 | 64.29 | 64.02 | 64.28 | 377,574 | +0.23(+0.37%) |
Sep 18, 2019 | 63.77 | 64.12 | 63.77 | 64.05 | 510,383 | +0.26(+0.41%) |
Sep 17, 2019 | 63.69 | 63.84 | 63.68 | 63.79 | 1,042,517 | +0.06(+0.09%) |
Sep 16, 2019 | 63.94 | 63.94 | 63.66 | 63.73 | 445,959 | +0.05(+0.08%) |
Sep 13, 2019 | 63.96 | 63.96 | 63.68 | 63.68 | 472,100 | -0.33(-0.52%) |
Sep 12, 2019 | 63.96 | 64.08 | 63.96 | 64.01 | 309,141 | +0.05(+0.08%) |
Sep 11, 2019 | 63.98 | 64.33 | 63.65 | 63.96 | 486,674 | -0.19(-0.30%) |
Sep 10, 2019 | 64.44 | 64.44 | 64.15 | 64.15 | 351,866 | -0.21(-0.33%) |
Sep 09, 2019 | 64.46 | 64.49 | 64.34 | 64.36 | 517,482 | -0.09(-0.14%) |
Sep 06, 2019 | 64.51 | 64.61 | 64.40 | 64.45 | 563,200 | +0.01(+0.02%) |
Sep 05, 2019 | 64.70 | 64.70 | 64.41 | 64.44 | 719,061 | -0.29(-0.45%) |
Sep 04, 2019 | 64.72 | 66.00 | 64.63 | 64.73 | 245,161 | -0.01(-0.02%) |
Sep 03, 2019 | 65.00 | 65.37 | 64.61 | 64.74 | 330,038 | -0.16(-0.25%) |
Aug 30, 2019 | 64.90 | 64.92 | 64.85 | 64.90 | 148,500 | +0.08(+0.12%) |
Aug 29, 2019 | 64.88 | 64.92 | 64.82 | 64.82 | 238,607 | -0.03(-0.05%) |
Aug 28, 2019 | 64.90 | 64.92 | 64.82 | 64.85 | 178,097 | +0.03(+0.05%) |
Aug 27, 2019 | 64.79 | 64.86 | 64.73 | 64.82 | 174,092 | +0.08(+0.12%) |
Aug 26, 2019 | 64.79 | 64.79 | 64.73 | 64.74 | 234,666 | -0.05(-0.08%) |
Aug 23, 2019 | 64.69 | 64.81 | 64.65 | 64.79 | 175,600 | +0.15(+0.23%) |
Aug 22, 2019 | 64.66 | 64.70 | 64.60 | 64.64 | 193,025 | -0.06(-0.09%) |
Aug 21, 2019 | 64.72 | 64.72 | 64.58 | 64.70 | 278,583 | +0.03(+0.05%) |
Aug 20, 2019 | 64.77 | 64.77 | 64.62 | 64.67 | 305,450 | +0.12(+0.19%) |
Aug 19, 2019 | 64.46 | 64.63 | 63.54 | 64.55 | 282,577 | -0.06(-0.09%) |
Aug 16, 2019 | 64.70 | 64.75 | 64.57 | 64.61 | 397,100 | -0.10(-0.15%) |
Aug 15, 2019 | 64.55 | 64.72 | 64.55 | 64.71 | 198,992 | +0.18(+0.28%) |
Aug 14, 2019 | 64.44 | 64.62 | 64.44 | 64.53 | 304,630 | +0.17(+0.26%) |
Aug 13, 2019 | 64.39 | 64.40 | 64.24 | 64.36 | 364,740 | +0.10(+0.16%) |
Aug 12, 2019 | 64.35 | 64.43 | 64.26 | 64.26 | 320,960 | +0.11(+0.17%) |
Aug 09, 2019 | 64.04 | 64.25 | 64.04 | 64.15 | 328,900 | +0.10(+0.16%) |
Aug 08, 2019 | 64.23 | 64.24 | 64.05 | 64.05 | 574,165 | -0.03(-0.05%) |
Aug 07, 2019 | 64.28 | 64.31 | 64.08 | 64.08 | 483,584 | -0.05(-0.08%) |
Aug 06, 2019 | 63.94 | 64.13 | 63.94 | 64.13 | 356,370 | +0.15(+0.23%) |
Aug 05, 2019 | 63.95 | 64.07 | 63.86 | 63.98 | 555,972 | +0.17(+0.27%) |
Aug 02, 2019 | 63.73 | 63.90 | 63.69 | 63.81 | 384,400 | +0.11(+0.17%) |
Aug 01, 2019 | 63.65 | 63.75 | 63.52 | 63.70 | 304,075 | -0.13(-0.20%) |
Jul 31, 2019 | 63.89 | 63.93 | 63.83 | 63.83 | 392,087 | +0.01(+0.02%) |
Jul 30, 2019 | 63.85 | 63.88 | 63.77 | 63.82 | 255,549 | +0.01(+0.02%) |
Jul 29, 2019 | 63.90 | 63.92 | 63.80 | 63.81 | 386,501 | -0.09(-0.14%) |
Jul 26, 2019 | 63.86 | 63.91 | 63.80 | 63.90 | 128,700 | +0.13(+0.20%) |
Jul 25, 2019 | 63.85 | 63.90 | 63.77 | 63.77 | 285,599 | -0.08(-0.13%) |
Jul 24, 2019 | 63.89 | 63.90 | 63.82 | 63.85 | 254,641 | +0.04(+0.06%) |
Jul 23, 2019 | 63.83 | 63.83 | 63.76 | 63.81 | 146,585 | -0.01(-0.02%) |
Jul 22, 2019 | 63.86 | 63.86 | 63.76 | 63.82 | 161,741 | +0.03(+0.05%) |
Jul 19, 2019 | 63.78 | 63.81 | 63.75 | 63.79 | 245,700 | -0.03(-0.05%) |
Jul 18, 2019 | 63.77 | 63.82 | 63.75 | 63.82 | 255,496 | +0.08(+0.13%) |
Jul 17, 2019 | 63.72 | 63.79 | 63.69 | 63.74 | 296,581 | +0.05(+0.08%) |
Jul 16, 2019 | 63.64 | 63.72 | 63.63 | 63.69 | 307,787 | +0.00(+0.00%) |
Jul 15, 2019 | 63.71 | 63.71 | 63.65 | 63.69 | 274,129 | +0.01(+0.02%) |
Jul 12, 2019 | 63.65 | 63.69 | 63.62 | 63.68 | 159,200 | +0.06(+0.09%) |
Jul 11, 2019 | 63.63 | 63.71 | 63.56 | 63.62 | 203,980 | -0.01(-0.02%) |
Jul 10, 2019 | 63.75 | 63.75 | 63.55 | 63.63 | 656,089 | -0.10(-0.16%) |
Jul 09, 2019 | 63.65 | 63.73 | 63.60 | 63.73 | 156,769 | +0.10(+0.16%) |
Jul 08, 2019 | 63.56 | 63.67 | 63.56 | 63.63 | 402,056 | +0.06(+0.09%) |
Jul 05, 2019 | 63.62 | 63.62 | 63.55 | 63.57 | 351,300 | -0.11(-0.17%) |
Jul 03, 2019 | 63.63 | 63.68 | 63.57 | 63.68 | 167,700 | +0.08(+0.13%) |
Jul 02, 2019 | 63.54 | 63.65 | 63.51 | 63.60 | 334,951 | +0.10(+0.16%) |
Jul 01, 2019 | 63.59 | 63.60 | 63.48 | 63.50 | 319,517 | -0.28(-0.44%) |
Jun 28, 2019 | 63.77 | 63.78 | 63.73 | 63.78 | 176,000 | +0.04(+0.06%) |
Jun 27, 2019 | 63.70 | 63.76 | 63.69 | 63.74 | 192,194 | +0.08(+0.13%) |
Jun 26, 2019 | 63.75 | 63.75 | 63.66 | 63.66 | 294,532 | -0.07(-0.10%) |
Jun 25, 2019 | 63.73 | 63.74 | 63.65 | 63.73 | 130,907 | +0.04(+0.05%) |
Jun 24, 2019 | 63.63 | 63.71 | 63.62 | 63.69 | 238,750 | +0.08(+0.13%) |
Jun 21, 2019 | 63.61 | 63.62 | 63.52 | 63.61 | 188,300 | -0.04(-0.06%) |
Jun 20, 2019 | 63.55 | 63.65 | 63.55 | 63.65 | 185,687 | +0.10(+0.16%) |
Jun 19, 2019 | 63.54 | 63.56 | 63.42 | 63.55 | 149,093 | -0.03(-0.05%) |
Jun 18, 2019 | 63.56 | 63.67 | 63.50 | 63.58 | 243,890 | +0.14(+0.22%) |
Jun 17, 2019 | 63.47 | 63.49 | 63.44 | 63.44 | 138,041 | -0.03(-0.05%) |
Jun 14, 2019 | 63.41 | 63.48 | 63.40 | 63.47 | 201,800 | +0.01(+0.02%) |
Jun 13, 2019 | 63.48 | 63.48 | 63.44 | 63.46 | 247,388 | +0.02(+0.03%) |
Jun 12, 2019 | 63.39 | 63.45 | 63.36 | 63.44 | 146,254 | +0.06(+0.09%) |
Jun 11, 2019 | 63.38 | 63.43 | 63.30 | 63.38 | 177,628 | +0.03(+0.05%) |
Jun 10, 2019 | 63.42 | 63.42 | 63.32 | 63.35 | 417,796 | +0.02(+0.03%) |
Jun 07, 2019 | 63.41 | 63.47 | 63.33 | 63.33 | 413,000 | +0.03(+0.05%) |
Jun 06, 2019 | 63.49 | 63.49 | 63.28 | 63.30 | 348,872 | -0.01(-0.02%) |
Jun 05, 2019 | 63.41 | 63.46 | 63.31 | 63.31 | 382,400 | -0.05(-0.08%) |
Jun 04, 2019 | 63.49 | 63.49 | 63.35 | 63.36 | 346,137 | -0.20(-0.31%) |