Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 70.30 | 70.30 | 69.97 | 70.09 | 44,534,968 | -0.29(-0.41%) |
Jan 30, 2020 | 70.07 | 70.39 | 70.06 | 70.38 | 25,034,722 | +0.07(+0.10%) |
Jan 29, 2020 | 70.44 | 70.65 | 70.29 | 70.30 | 21,629,676 | -0.04(-0.06%) |
Jan 28, 2020 | 70.06 | 70.43 | 69.97 | 70.34 | 40,745,376 | +0.60(+0.86%) |
Jan 27, 2020 | 69.91 | 69.97 | 69.63 | 69.74 | 51,667,788 | -0.47(-0.67%) |
Jan 24, 2020 | 70.52 | 70.52 | 70.18 | 70.22 | 51,001,764 | -0.30(-0.42%) |
Jan 23, 2020 | 70.61 | 70.62 | 70.48 | 70.51 | 35,675,588 | -0.22(-0.31%) |
Jan 22, 2020 | 70.71 | 70.76 | 70.65 | 70.73 | 22,104,804 | +0.13(+0.18%) |
Jan 21, 2020 | 70.74 | 70.81 | 70.60 | 70.60 | 23,973,036 | -0.15(-0.21%) |
Jan 17, 2020 | 70.81 | 70.87 | 70.75 | 70.75 | 36,999,888 | -0.06(-0.08%) |
Jan 16, 2020 | 70.84 | 70.89 | 70.77 | 70.81 | 27,911,342 | +0.02(+0.03%) |
Jan 15, 2020 | 70.78 | 70.89 | 70.78 | 70.78 | 30,769,624 | +0.02(+0.02%) |
Jan 14, 2020 | 70.76 | 70.86 | 70.69 | 70.77 | 36,413,476 | -0.01(-0.01%) |
Jan 13, 2020 | 70.78 | 70.82 | 70.74 | 70.78 | 22,183,012 | +0.00(+0.00%) |
Jan 10, 2020 | 70.76 | 70.79 | 70.70 | 70.78 | 20,210,402 | +0.02(+0.03%) |
Jan 09, 2020 | 70.66 | 70.76 | 70.60 | 70.75 | 20,793,084 | +0.18(+0.26%) |
Jan 08, 2020 | 70.52 | 70.65 | 70.48 | 70.57 | 20,092,060 | +0.06(+0.09%) |
Jan 07, 2020 | 70.58 | 70.59 | 70.50 | 70.50 | 12,039,459 | -0.06(-0.09%) |
Jan 06, 2020 | 70.55 | 70.61 | 70.50 | 70.57 | 22,417,352 | -0.07(-0.10%) |
Jan 03, 2020 | 70.56 | 70.69 | 70.50 | 70.64 | 21,668,836 | -0.07(-0.10%) |
Jan 02, 2020 | 70.54 | 70.72 | 70.50 | 70.71 | 19,678,000 | +0.30(+0.42%) |
Dec 31, 2019 | 70.35 | 70.42 | 70.31 | 70.42 | 10,379,016 | +0.06(+0.09%) |
Dec 30, 2019 | 70.46 | 70.48 | 70.28 | 70.35 | 15,820,887 | -0.05(-0.07%) |
Dec 27, 2019 | 70.48 | 70.48 | 70.38 | 70.40 | 14,520,782 | -0.03(-0.05%) |
Dec 26, 2019 | 70.42 | 70.46 | 70.38 | 70.43 | 14,215,555 | +0.10(+0.15%) |
Dec 24, 2019 | 70.29 | 70.33 | 70.25 | 70.33 | 6,063,158 | +0.06(+0.08%) |
Dec 23, 2019 | 70.26 | 70.30 | 70.25 | 70.27 | 12,139,324 | +0.03(+0.05%) |
Dec 20, 2019 | 70.42 | 70.46 | 70.22 | 70.24 | 40,975,804 | -0.10(-0.15%) |
Dec 19, 2019 | 70.39 | 70.41 | 70.24 | 70.34 | 36,753,444 | -0.04(-0.05%) |
Dec 18, 2019 | 70.28 | 70.41 | 70.26 | 70.38 | 39,575,004 | +0.13(+0.18%) |
Dec 17, 2019 | 70.04 | 70.25 | 70.04 | 70.25 | 23,400,238 | +0.22(+0.31%) |
Dec 16, 2019 | 70.00 | 70.08 | 69.97 | 70.04 | 21,955,194 | +0.14(+0.19%) |
Dec 13, 2019 | 69.85 | 69.93 | 69.81 | 69.90 | 22,679,288 | +0.07(+0.10%) |
Dec 12, 2019 | 69.70 | 69.90 | 69.68 | 69.83 | 23,760,904 | +0.16(+0.23%) |
Dec 11, 2019 | 69.54 | 69.69 | 69.49 | 69.67 | 17,706,580 | +0.14(+0.21%) |
Dec 10, 2019 | 69.36 | 69.53 | 69.33 | 69.53 | 18,946,886 | +0.17(+0.24%) |
Dec 09, 2019 | 69.33 | 69.41 | 69.33 | 69.36 | 22,603,120 | +0.00(+0.00%) |
Dec 06, 2019 | 69.37 | 69.42 | 69.29 | 69.36 | 20,171,984 | +0.10(+0.14%) |
Dec 05, 2019 | 69.21 | 69.26 | 69.08 | 69.26 | 22,770,766 | +0.10(+0.15%) |
Dec 04, 2019 | 68.98 | 69.18 | 68.98 | 69.16 | 15,549,874 | +0.21(+0.30%) |
Dec 03, 2019 | 68.89 | 68.99 | 68.81 | 68.95 | 39,033,844 | -0.10(-0.14%) |
Dec 02, 2019 | 69.12 | 69.12 | 68.90 | 69.05 | 26,932,968 | -0.05(-0.07%) |
Nov 29, 2019 | 69.23 | 69.23 | 69.09 | 69.09 | 14,494,649 | -0.15(-0.22%) |
Nov 27, 2019 | 69.13 | 69.26 | 69.10 | 69.25 | 14,866,216 | +0.09(+0.13%) |
Nov 26, 2019 | 69.10 | 69.16 | 69.06 | 69.16 | 16,639,298 | +0.08(+0.12%) |
Nov 25, 2019 | 68.91 | 69.09 | 68.91 | 69.08 | 22,398,200 | +0.18(+0.27%) |
Nov 22, 2019 | 68.74 | 68.90 | 68.67 | 68.90 | 26,345,922 | +0.26(+0.38%) |
Nov 21, 2019 | 68.68 | 68.71 | 68.56 | 68.63 | 24,215,710 | +0.02(+0.02%) |
Nov 20, 2019 | 68.72 | 68.81 | 68.61 | 68.62 | 28,781,152 | -0.14(-0.21%) |
Nov 19, 2019 | 68.94 | 68.94 | 68.76 | 68.76 | 25,410,992 | -0.25(-0.36%) |
Nov 18, 2019 | 69.04 | 69.06 | 68.98 | 69.01 | 17,698,394 | -0.09(-0.13%) |
Nov 15, 2019 | 68.96 | 69.10 | 68.95 | 69.09 | 18,052,284 | +0.21(+0.30%) |
Nov 14, 2019 | 68.94 | 68.98 | 68.86 | 68.89 | 18,843,994 | -0.04(-0.06%) |
Nov 13, 2019 | 68.93 | 68.95 | 68.89 | 68.93 | 19,618,154 | -0.07(-0.10%) |
Nov 12, 2019 | 68.94 | 69.06 | 68.93 | 69.00 | 18,481,704 | +0.02(+0.02%) |
Nov 11, 2019 | 68.96 | 69.02 | 68.89 | 68.98 | 9,830,271 | -0.04(-0.06%) |
Nov 08, 2019 | 68.95 | 69.05 | 68.86 | 69.02 | 14,816,766 | +0.06(+0.09%) |
Nov 07, 2019 | 69.09 | 69.13 | 68.94 | 68.96 | 19,261,394 | -0.03(-0.05%) |
Nov 06, 2019 | 69.07 | 69.07 | 68.97 | 68.99 | 11,951,216 | -0.08(-0.12%) |
Nov 05, 2019 | 69.20 | 69.21 | 69.00 | 69.07 | 27,624,928 | -0.07(-0.10%) |
Nov 04, 2019 | 69.13 | 69.18 | 69.09 | 69.14 | 18,819,064 | +0.14(+0.21%) |
Nov 01, 2019 | 68.82 | 69.07 | 68.81 | 69.00 | 30,596,612 | +0.30(+0.43%) |
Oct 31, 2019 | 68.93 | 68.93 | 68.69 | 68.70 | 32,193,452 | -0.24(-0.34%) |
Oct 30, 2019 | 69.07 | 69.08 | 68.85 | 68.94 | 31,524,784 | -0.09(-0.13%) |
Oct 29, 2019 | 69.15 | 69.17 | 69.01 | 69.03 | 13,827,600 | -0.13(-0.18%) |
Oct 28, 2019 | 69.17 | 69.20 | 69.16 | 69.16 | 13,855,129 | -0.01(-0.01%) |
Oct 25, 2019 | 69.09 | 69.19 | 69.09 | 69.16 | 14,732,351 | +0.06(+0.08%) |
Oct 24, 2019 | 69.06 | 69.11 | 68.99 | 69.11 | 18,761,046 | +0.08(+0.11%) |
Oct 23, 2019 | 68.97 | 69.04 | 68.93 | 69.03 | 11,510,801 | +0.06(+0.09%) |
Oct 22, 2019 | 69.00 | 69.00 | 68.92 | 68.97 | 19,558,330 | +0.02(+0.02%) |
Oct 21, 2019 | 68.98 | 68.99 | 68.94 | 68.95 | 12,780,627 | +0.02(+0.03%) |
Oct 18, 2019 | 68.91 | 68.96 | 68.82 | 68.93 | 27,490,314 | +0.02(+0.02%) |
Oct 17, 2019 | 68.86 | 68.93 | 68.85 | 68.91 | 19,197,186 | +0.10(+0.14%) |
Oct 16, 2019 | 68.85 | 68.86 | 68.81 | 68.82 | 16,257,760 | -0.06(-0.08%) |
Oct 15, 2019 | 68.73 | 68.91 | 68.70 | 68.87 | 34,106,184 | +0.15(+0.22%) |
Oct 14, 2019 | 68.67 | 68.75 | 68.61 | 68.72 | 12,695,859 | +0.05(+0.07%) |
Oct 11, 2019 | 68.57 | 68.72 | 68.51 | 68.67 | 23,655,760 | +0.28(+0.42%) |
Oct 10, 2019 | 68.32 | 68.44 | 68.30 | 68.39 | 14,113,171 | +0.09(+0.13%) |
Oct 09, 2019 | 68.31 | 68.36 | 68.26 | 68.30 | 14,364,133 | +0.21(+0.30%) |
Oct 08, 2019 | 68.28 | 68.32 | 68.10 | 68.10 | 19,575,572 | -0.25(-0.37%) |
Oct 07, 2019 | 68.36 | 68.45 | 68.26 | 68.35 | 18,690,614 | -0.06(-0.08%) |
Oct 04, 2019 | 68.28 | 68.41 | 68.23 | 68.40 | 22,956,398 | +0.21(+0.31%) |
Oct 03, 2019 | 68.16 | 68.25 | 67.87 | 68.19 | 38,613,428 | +0.04(+0.06%) |
Oct 02, 2019 | 68.51 | 68.52 | 68.10 | 68.15 | 45,514,220 | -0.40(-0.59%) |
Oct 01, 2019 | 68.73 | 68.74 | 68.50 | 68.55 | 35,358,552 | -0.16(-0.23%) |
Sep 30, 2019 | 68.63 | 68.71 | 68.59 | 68.71 | 28,583,846 | +0.08(+0.11%) |
Sep 27, 2019 | 68.70 | 68.76 | 68.58 | 68.63 | 17,163,816 | -0.08(-0.11%) |
Sep 26, 2019 | 68.76 | 68.78 | 68.61 | 68.71 | 17,827,794 | -0.05(-0.07%) |
Sep 25, 2019 | 68.78 | 68.81 | 68.60 | 68.76 | 19,376,324 | -0.07(-0.10%) |
Sep 24, 2019 | 68.99 | 69.00 | 68.74 | 68.83 | 28,763,878 | -0.09(-0.14%) |
Sep 23, 2019 | 68.90 | 68.98 | 68.89 | 68.93 | 19,897,606 | -0.03(-0.05%) |
Sep 20, 2019 | 68.89 | 68.98 | 68.84 | 68.96 | 30,172,008 | +0.09(+0.13%) |
Sep 19, 2019 | 68.91 | 69.00 | 68.84 | 68.87 | 17,083,982 | -0.08(-0.11%) |
Sep 18, 2019 | 68.94 | 69.00 | 68.73 | 68.95 | 20,305,688 | -0.04(-0.06%) |
Sep 17, 2019 | 68.97 | 69.00 | 68.85 | 68.99 | 18,678,684 | +0.04(+0.06%) |
Sep 16, 2019 | 68.81 | 68.96 | 68.72 | 68.95 | 29,204,436 | +0.24(+0.36%) |
Sep 13, 2019 | 68.71 | 68.82 | 68.67 | 68.70 | 43,649,716 | -0.13(-0.18%) |
Sep 12, 2019 | 68.85 | 68.92 | 68.78 | 68.83 | 29,490,836 | +0.04(+0.06%) |
Sep 11, 2019 | 68.76 | 68.81 | 68.71 | 68.79 | 17,759,646 | -0.01(-0.01%) |
Sep 10, 2019 | 68.77 | 68.82 | 68.66 | 68.80 | 17,831,492 | +0.04(+0.06%) |
Sep 09, 2019 | 68.73 | 68.78 | 68.59 | 68.76 | 22,180,824 | +0.07(+0.10%) |
Sep 06, 2019 | 68.72 | 68.81 | 68.61 | 68.69 | 31,921,944 | +0.06(+0.09%) |
Sep 05, 2019 | 68.42 | 68.68 | 68.41 | 68.63 | 29,741,040 | +0.27(+0.39%) |
Sep 04, 2019 | 68.33 | 68.38 | 68.25 | 68.36 | 17,232,974 | +0.14(+0.21%) |
Sep 03, 2019 | 68.36 | 68.36 | 68.10 | 68.22 | 26,186,156 | -0.20(-0.29%) |
Aug 30, 2019 | 68.58 | 68.59 | 68.26 | 68.41 | 18,530,722 | -0.06(-0.09%) |
Aug 29, 2019 | 68.55 | 68.61 | 68.44 | 68.47 | 20,808,888 | +0.07(+0.10%) |
Aug 28, 2019 | 68.22 | 68.44 | 68.20 | 68.40 | 17,296,394 | +0.16(+0.24%) |
Aug 27, 2019 | 68.40 | 68.43 | 68.12 | 68.24 | 19,776,682 | -0.03(-0.05%) |
Aug 26, 2019 | 68.15 | 68.27 | 68.08 | 68.27 | 18,160,454 | +0.34(+0.50%) |
Aug 23, 2019 | 68.12 | 68.40 | 67.88 | 67.93 | 38,702,160 | -0.31(-0.46%) |
Aug 22, 2019 | 68.24 | 68.31 | 68.09 | 68.25 | 26,343,676 | +0.13(+0.18%) |
Aug 21, 2019 | 68.00 | 68.17 | 67.96 | 68.12 | 23,358,700 | +0.29(+0.43%) |
Aug 20, 2019 | 67.81 | 67.87 | 67.70 | 67.83 | 20,546,248 | +0.05(+0.08%) |
Aug 19, 2019 | 67.71 | 67.78 | 67.67 | 67.78 | 17,522,744 | +0.20(+0.29%) |
Aug 16, 2019 | 67.45 | 67.60 | 67.45 | 67.58 | 20,386,496 | +0.23(+0.34%) |
Aug 15, 2019 | 67.27 | 67.42 | 67.23 | 67.35 | 35,113,876 | +0.20(+0.29%) |
Aug 14, 2019 | 67.45 | 67.47 | 67.11 | 67.16 | 37,896,728 | -0.60(-0.89%) |
Aug 13, 2019 | 67.45 | 67.82 | 67.41 | 67.76 | 38,321,420 | +0.30(+0.44%) |
Aug 12, 2019 | 67.51 | 67.61 | 67.41 | 67.46 | 18,247,054 | -0.24(-0.35%) |
Aug 09, 2019 | 67.67 | 67.78 | 67.56 | 67.70 | 24,322,530 | -0.09(-0.14%) |
Aug 08, 2019 | 67.54 | 67.83 | 67.54 | 67.79 | 34,494,380 | +0.27(+0.40%) |
Aug 07, 2019 | 67.26 | 67.60 | 67.07 | 67.53 | 48,449,996 | -0.01(-0.01%) |
Aug 06, 2019 | 67.40 | 67.59 | 67.24 | 67.53 | 36,558,672 | +0.43(+0.64%) |
Aug 05, 2019 | 67.40 | 67.40 | 66.99 | 67.10 | 60,807,484 | -0.71(-1.04%) |
Aug 02, 2019 | 67.89 | 67.89 | 67.64 | 67.81 | 30,015,852 | -0.10(-0.15%) |
Aug 01, 2019 | 67.93 | 68.28 | 67.89 | 67.91 | 36,742,160 | -0.03(-0.05%) |
Jul 31, 2019 | 68.12 | 68.20 | 67.67 | 67.94 | 30,002,750 | -0.12(-0.17%) |
Jul 30, 2019 | 67.92 | 68.07 | 67.87 | 68.06 | 17,648,892 | +0.03(+0.05%) |
Jul 29, 2019 | 68.12 | 68.12 | 67.97 | 68.03 | 18,848,518 | -0.10(-0.15%) |
Jul 26, 2019 | 68.09 | 68.15 | 68.06 | 68.13 | 10,891,435 | +0.15(+0.22%) |
Jul 25, 2019 | 68.12 | 68.12 | 67.93 | 67.98 | 18,260,932 | -0.09(-0.14%) |
Jul 24, 2019 | 68.01 | 68.08 | 67.99 | 68.08 | 16,266,495 | +0.05(+0.08%) |
Jul 23, 2019 | 67.96 | 68.04 | 67.88 | 68.02 | 17,978,500 | +0.12(+0.17%) |
Jul 22, 2019 | 67.76 | 67.90 | 67.72 | 67.90 | 16,444,477 | +0.23(+0.33%) |
Jul 19, 2019 | 67.79 | 67.83 | 67.65 | 67.68 | 18,898,736 | -0.12(-0.17%) |
Jul 18, 2019 | 67.77 | 67.81 | 67.62 | 67.79 | 22,347,916 | +0.03(+0.05%) |
Jul 17, 2019 | 67.90 | 67.90 | 67.76 | 67.76 | 11,977,289 | -0.09(-0.13%) |
Jul 16, 2019 | 67.98 | 67.98 | 67.79 | 67.85 | 25,777,308 | -0.14(-0.21%) |
Jul 15, 2019 | 67.93 | 68.05 | 67.89 | 67.99 | 13,735,169 | +0.05(+0.07%) |
Jul 12, 2019 | 67.83 | 67.95 | 67.78 | 67.94 | 27,240,870 | +0.11(+0.16%) |
Jul 11, 2019 | 68.01 | 68.01 | 67.74 | 67.83 | 24,554,146 | -0.13(-0.20%) |
Jul 10, 2019 | 67.94 | 68.06 | 67.91 | 67.97 | 31,342,674 | +0.19(+0.28%) |
Jul 09, 2019 | 67.81 | 67.84 | 67.76 | 67.78 | 24,551,510 | -0.08(-0.12%) |
Jul 08, 2019 | 67.96 | 67.96 | 67.85 | 67.86 | 21,340,394 | -0.13(-0.20%) |
Jul 05, 2019 | 68.06 | 68.07 | 67.88 | 67.99 | 22,507,294 | -0.27(-0.40%) |
Jul 03, 2019 | 68.04 | 68.30 | 68.02 | 68.26 | 20,775,432 | +0.26(+0.38%) |
Jul 02, 2019 | 67.87 | 68.04 | 67.87 | 68.01 | 26,463,100 | +0.15(+0.22%) |
Jul 01, 2019 | 68.10 | 68.20 | 67.84 | 67.86 | 33,469,932 | +0.02(+0.03%) |
Jun 28, 2019 | 67.85 | 67.89 | 67.81 | 67.84 | 18,879,682 | +0.02(+0.03%) |
Jun 27, 2019 | 67.74 | 67.85 | 67.70 | 67.81 | 16,700,534 | +0.19(+0.28%) |
Jun 26, 2019 | 67.79 | 67.82 | 67.60 | 67.63 | 25,130,368 | -0.03(-0.05%) |
Jun 25, 2019 | 67.94 | 67.94 | 67.61 | 67.66 | 33,636,536 | -0.29(-0.42%) |
Jun 24, 2019 | 67.95 | 67.98 | 67.92 | 67.95 | 17,688,738 | -0.01(-0.01%) |
Jun 21, 2019 | 67.99 | 68.05 | 67.95 | 67.95 | 28,874,188 | -0.22(-0.32%) |
Jun 20, 2019 | 68.03 | 68.20 | 67.92 | 68.17 | 62,151,744 | +0.34(+0.50%) |
Jun 19, 2019 | 67.46 | 67.84 | 67.35 | 67.83 | 36,256,312 | +0.32(+0.47%) |
Jun 18, 2019 | 67.36 | 67.52 | 67.34 | 67.51 | 28,967,516 | +0.47(+0.70%) |
Jun 17, 2019 | 67.11 | 67.14 | 67.01 | 67.04 | 13,563,298 | -0.10(-0.15%) |
Jun 14, 2019 | 67.17 | 67.20 | 67.09 | 67.14 | 11,363,048 | -0.05(-0.07%) |
Jun 13, 2019 | 67.15 | 67.24 | 67.11 | 67.19 | 24,981,146 | +0.16(+0.23%) |
Jun 12, 2019 | 67.18 | 67.19 | 67.02 | 67.04 | 23,383,674 | -0.16(-0.23%) |
Jun 11, 2019 | 67.32 | 67.43 | 67.09 | 67.19 | 44,072,032 | +0.09(+0.14%) |
Jun 10, 2019 | 67.12 | 67.18 | 67.06 | 67.10 | 22,467,038 | +0.10(+0.15%) |
Jun 07, 2019 | 66.92 | 67.08 | 66.88 | 67.00 | 38,469,144 | +0.17(+0.26%) |
Jun 06, 2019 | 66.67 | 66.89 | 66.58 | 66.83 | 30,250,328 | +0.17(+0.26%) |
Jun 05, 2019 | 66.59 | 66.70 | 66.48 | 66.65 | 36,457,660 | +0.12(+0.19%) |
Jun 04, 2019 | 66.07 | 66.54 | 66.07 | 66.53 | 43,840,348 | +0.66(+1.00%) |
Jun 03, 2019 | 65.87 | 65.97 | 65.73 | 65.87 | 75,746,680 | +0.11(+0.16%) |
May 31, 2019 | 66.03 | 66.10 | 65.75 | 65.76 | 45,117,132 | -0.48(-0.73%) |
May 30, 2019 | 66.22 | 66.34 | 66.18 | 66.24 | 26,215,746 | +0.14(+0.21%) |
May 29, 2019 | 66.20 | 66.24 | 66.03 | 66.10 | 29,960,292 | -0.18(-0.27%) |
May 28, 2019 | 66.42 | 66.48 | 66.22 | 66.28 | 26,523,192 | -0.06(-0.09%) |
May 24, 2019 | 66.51 | 66.59 | 66.34 | 66.34 | 22,736,660 | -0.09(-0.14%) |
May 23, 2019 | 66.58 | 66.61 | 66.36 | 66.44 | 21,145,256 | -0.33(-0.50%) |
May 22, 2019 | 66.68 | 66.77 | 66.59 | 66.77 | 19,334,366 | +0.05(+0.08%) |
May 21, 2019 | 66.61 | 66.73 | 66.61 | 66.72 | 19,370,662 | +0.21(+0.31%) |
May 20, 2019 | 66.55 | 66.67 | 66.44 | 66.51 | 20,372,018 | -0.06(-0.09%) |
May 17, 2019 | 66.45 | 66.69 | 66.45 | 66.57 | 34,972,416 | -0.02(-0.03%) |
May 16, 2019 | 66.48 | 66.70 | 66.46 | 66.59 | 37,935,016 | +0.20(+0.30%) |
May 15, 2019 | 66.22 | 66.43 | 66.18 | 66.39 | 25,230,984 | +0.06(+0.09%) |
May 14, 2019 | 66.31 | 66.48 | 66.25 | 66.33 | 23,404,024 | +0.15(+0.22%) |
May 13, 2019 | 66.37 | 66.43 | 66.17 | 66.18 | 44,929,148 | -0.61(-0.92%) |
May 10, 2019 | 66.58 | 66.85 | 66.42 | 66.79 | 43,613,108 | +0.19(+0.28%) |
May 09, 2019 | 66.61 | 66.66 | 66.37 | 66.61 | 39,879,624 | -0.10(-0.15%) |
May 08, 2019 | 66.69 | 66.84 | 66.64 | 66.71 | 35,538,124 | +0.02(+0.03%) |
May 07, 2019 | 66.92 | 66.96 | 66.58 | 66.68 | 39,073,964 | -0.40(-0.60%) |
May 06, 2019 | 66.75 | 67.09 | 66.75 | 67.09 | 24,391,350 | +0.03(+0.05%) |
May 03, 2019 | 67.02 | 67.08 | 66.98 | 67.06 | 23,912,764 | +0.17(+0.25%) |
May 02, 2019 | 66.89 | 66.99 | 66.75 | 66.89 | 32,193,258 | +0.05(+0.07%) |
May 01, 2019 | 67.07 | 67.28 | 66.83 | 66.84 | 31,725,584 | -0.22(-0.33%) |
Apr 30, 2019 | 67.08 | 67.14 | 67.04 | 67.06 | 14,479,070 | +0.01(+0.01%) |
Apr 29, 2019 | 67.07 | 67.11 | 67.05 | 67.05 | 9,854,770 | -0.03(-0.05%) |
Apr 26, 2019 | 66.99 | 67.09 | 66.99 | 67.08 | 15,476,205 | +0.17(+0.25%) |
Apr 25, 2019 | 66.87 | 66.96 | 66.77 | 66.91 | 18,628,902 | +0.03(+0.05%) |
Apr 24, 2019 | 66.99 | 66.99 | 66.87 | 66.88 | 15,478,276 | -0.09(-0.14%) |
Apr 23, 2019 | 66.83 | 67.01 | 66.79 | 66.97 | 19,568,970 | +0.23(+0.35%) |
Apr 22, 2019 | 66.81 | 66.84 | 66.74 | 66.74 | 31,882,024 | -0.12(-0.17%) |
Apr 18, 2019 | 66.94 | 66.94 | 66.78 | 66.86 | 19,830,136 | +0.03(+0.05%) |
Apr 17, 2019 | 67.06 | 67.06 | 66.82 | 66.83 | 15,322,441 | -0.16(-0.24%) |
Apr 16, 2019 | 67.07 | 67.08 | 66.97 | 66.99 | 14,966,237 | -0.04(-0.06%) |
Apr 15, 2019 | 67.07 | 67.07 | 66.97 | 67.03 | 18,072,812 | -0.05(-0.07%) |
Apr 12, 2019 | 67.05 | 67.11 | 66.94 | 67.07 | 22,613,912 | +0.10(+0.15%) |
Apr 11, 2019 | 66.87 | 67.00 | 66.84 | 66.97 | 27,195,086 | +0.10(+0.15%) |
Apr 10, 2019 | 66.67 | 66.87 | 66.67 | 66.87 | 21,737,842 | +0.29(+0.44%) |
Apr 09, 2019 | 66.59 | 66.66 | 66.54 | 66.58 | 24,786,784 | -0.05(-0.07%) |
Apr 08, 2019 | 66.63 | 66.65 | 66.57 | 66.63 | 14,873,173 | -0.04(-0.06%) |
Apr 05, 2019 | 66.61 | 66.72 | 66.60 | 66.67 | 18,444,728 | +0.12(+0.19%) |
Apr 04, 2019 | 66.45 | 66.55 | 66.43 | 66.54 | 18,715,622 | +0.10(+0.15%) |
Apr 03, 2019 | 66.49 | 66.57 | 66.41 | 66.44 | 17,821,968 | +0.02(+0.03%) |
Apr 02, 2019 | 66.40 | 66.44 | 66.29 | 66.42 | 19,614,682 | +0.03(+0.05%) |
Apr 01, 2019 | 66.50 | 66.55 | 66.37 | 66.39 | 27,684,668 | -0.02(-0.02%) |
Mar 29, 2019 | 66.29 | 66.45 | 66.27 | 66.40 | 29,115,112 | +0.17(+0.26%) |
Mar 28, 2019 | 66.11 | 66.24 | 66.07 | 66.24 | 25,661,510 | +0.13(+0.20%) |
Mar 27, 2019 | 66.10 | 66.23 | 65.95 | 66.11 | 21,755,000 | +0.05(+0.07%) |
Mar 26, 2019 | 66.01 | 66.16 | 65.96 | 66.06 | 24,432,270 | +0.16(+0.24%) |
Mar 25, 2019 | 65.87 | 65.97 | 65.77 | 65.90 | 30,720,952 | -0.02(-0.04%) |
Mar 22, 2019 | 66.06 | 66.08 | 65.85 | 65.92 | 35,198,204 | -0.24(-0.36%) |
Mar 21, 2019 | 66.09 | 66.24 | 66.07 | 66.16 | 21,356,464 | -0.02(-0.02%) |
Mar 20, 2019 | 65.90 | 66.27 | 65.77 | 66.17 | 40,607,132 | +0.28(+0.43%) |
Mar 19, 2019 | 65.90 | 66.01 | 65.85 | 65.89 | 18,317,838 | +0.04(+0.06%) |
Mar 18, 2019 | 65.88 | 65.91 | 65.79 | 65.85 | 13,671,374 | -0.02(-0.03%) |
Mar 15, 2019 | 65.86 | 65.95 | 65.85 | 65.87 | 28,355,166 | +0.06(+0.09%) |
Mar 14, 2019 | 65.83 | 65.91 | 65.80 | 65.81 | 16,072,034 | -0.05(-0.07%) |
Mar 13, 2019 | 65.72 | 65.87 | 65.71 | 65.86 | 31,935,516 | +0.18(+0.27%) |
Mar 12, 2019 | 65.51 | 65.72 | 65.50 | 65.68 | 26,278,514 | +0.12(+0.18%) |
Mar 11, 2019 | 65.33 | 65.58 | 65.31 | 65.57 | 23,337,994 | +0.22(+0.33%) |
Mar 08, 2019 | 65.26 | 65.37 | 65.13 | 65.35 | 27,402,106 | -0.11(-0.16%) |
Mar 07, 2019 | 65.53 | 65.54 | 65.34 | 65.46 | 36,592,416 | -0.05(-0.07%) |
Mar 06, 2019 | 65.58 | 65.60 | 65.48 | 65.51 | 21,836,854 | -0.11(-0.16%) |
Mar 05, 2019 | 65.64 | 65.65 | 65.55 | 65.61 | 18,308,674 | -0.03(-0.05%) |
Mar 04, 2019 | 65.82 | 65.85 | 65.53 | 65.64 | 20,879,514 | -0.10(-0.15%) |
Mar 01, 2019 | 65.70 | 65.78 | 65.66 | 65.74 | 34,449,196 | +0.19(+0.28%) |
Feb 28, 2019 | 65.58 | 65.62 | 65.52 | 65.56 | 27,625,596 | -0.04(-0.06%) |
Feb 27, 2019 | 65.60 | 65.64 | 65.54 | 65.60 | 19,383,090 | +0.02(+0.03%) |
Feb 26, 2019 | 65.54 | 65.65 | 65.50 | 65.57 | 20,944,320 | +0.08(+0.13%) |
Feb 25, 2019 | 65.53 | 65.62 | 65.46 | 65.49 | 17,917,122 | +0.05(+0.08%) |
Feb 22, 2019 | 65.38 | 65.50 | 65.36 | 65.44 | 16,127,836 | +0.13(+0.20%) |
Feb 21, 2019 | 65.33 | 65.39 | 65.25 | 65.31 | 20,247,456 | -0.06(-0.09%) |
Feb 20, 2019 | 65.34 | 65.41 | 65.24 | 65.37 | 12,982,798 | +0.05(+0.08%) |
Feb 19, 2019 | 65.21 | 65.35 | 65.18 | 65.31 | 14,803,487 | +0.02(+0.04%) |
Feb 15, 2019 | 65.20 | 65.34 | 65.20 | 65.29 | 31,459,888 | +0.21(+0.32%) |
Feb 14, 2019 | 64.97 | 65.15 | 64.88 | 65.08 | 25,383,798 | +0.01(+0.01%) |
Feb 13, 2019 | 65.21 | 65.22 | 65.02 | 65.08 | 32,815,536 | -0.09(-0.14%) |
Feb 12, 2019 | 65.05 | 65.19 | 65.04 | 65.17 | 26,387,454 | +0.31(+0.48%) |
Feb 11, 2019 | 64.81 | 64.89 | 64.76 | 64.86 | 13,147,748 | +0.03(+0.05%) |
Feb 08, 2019 | 64.76 | 64.84 | 64.66 | 64.82 | 21,880,134 | -0.02(-0.02%) |
Feb 07, 2019 | 64.86 | 64.91 | 64.72 | 64.84 | 35,472,064 | -0.22(-0.34%) |
Feb 06, 2019 | 65.07 | 65.15 | 65.00 | 65.06 | 33,925,176 | -0.06(-0.09%) |
Feb 05, 2019 | 64.94 | 65.19 | 64.93 | 65.12 | 43,410,068 | +0.23(+0.35%) |
Feb 04, 2019 | 64.75 | 64.93 | 64.69 | 64.89 | 20,886,604 | +0.15(+0.24%) |