Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 64.09 | 64.77 | 62.00 | 63.99 | 33,407,696 | -1.27(-1.95%) |
Feb 27, 2020 | 67.46 | 68.33 | 65.19 | 65.26 | 17,962,100 | -1.55(-2.33%) |
Feb 26, 2020 | 67.42 | 68.23 | 66.67 | 66.81 | 13,631,862 | -0.28(-0.41%) |
Feb 25, 2020 | 68.14 | 68.49 | 66.74 | 67.09 | 15,036,832 | -0.89(-1.30%) |
Feb 24, 2020 | 67.37 | 69.03 | 67.34 | 67.98 | 15,679,501 | -0.84(-1.23%) |
Feb 21, 2020 | 68.69 | 69.06 | 68.29 | 68.82 | 10,612,884 | -0.13(-0.18%) |
Feb 20, 2020 | 68.72 | 69.23 | 68.30 | 68.94 | 12,491,118 | +0.41(+0.60%) |
Feb 19, 2020 | 69.44 | 69.46 | 68.18 | 68.54 | 13,399,671 | -0.38(-0.56%) |
Feb 18, 2020 | 69.27 | 69.46 | 68.74 | 68.92 | 11,436,475 | -0.16(-0.23%) |
Feb 14, 2020 | 68.73 | 69.20 | 68.26 | 69.08 | 9,981,988 | +0.57(+0.83%) |
Feb 13, 2020 | 69.31 | 69.31 | 68.08 | 68.51 | 22,126,050 | -1.07(-1.54%) |
Feb 12, 2020 | 71.08 | 71.23 | 69.29 | 69.58 | 22,408,076 | -1.67(-2.35%) |
Feb 11, 2020 | 71.76 | 71.88 | 70.99 | 71.25 | 11,703,925 | -0.34(-0.48%) |
Feb 10, 2020 | 71.11 | 71.86 | 70.99 | 71.59 | 12,091,316 | +0.48(+0.68%) |
Feb 07, 2020 | 71.79 | 71.83 | 70.90 | 71.11 | 13,037,281 | -0.50(-0.70%) |
Feb 06, 2020 | 71.90 | 72.06 | 71.26 | 71.61 | 18,388,848 | -0.13(-0.17%) |
Feb 05, 2020 | 70.78 | 72.50 | 70.21 | 71.74 | 33,438,590 | -2.11(-2.86%) |
Feb 04, 2020 | 73.91 | 74.55 | 73.60 | 73.85 | 17,204,476 | +0.85(+1.17%) |
Feb 03, 2020 | 71.91 | 73.73 | 71.91 | 73.00 | 11,107,590 | +1.59(+2.22%) |
Jan 31, 2020 | 72.20 | 72.44 | 71.04 | 71.41 | 10,984,625 | -0.89(-1.23%) |
Jan 30, 2020 | 72.67 | 72.82 | 72.05 | 72.30 | 12,576,192 | -0.62(-0.85%) |
Jan 29, 2020 | 72.38 | 73.68 | 72.24 | 72.91 | 9,717,007 | +0.83(+1.15%) |
Jan 28, 2020 | 72.25 | 72.47 | 71.79 | 72.09 | 10,841,621 | +0.13(+0.17%) |
Jan 27, 2020 | 71.13 | 72.30 | 70.80 | 71.96 | 12,383,419 | +0.10(+0.14%) |
Jan 24, 2020 | 74.08 | 74.24 | 71.53 | 71.86 | 17,073,794 | -2.16(-2.91%) |
Jan 23, 2020 | 74.94 | 74.94 | 73.77 | 74.02 | 15,067,816 | -0.91(-1.22%) |
Jan 22, 2020 | 75.36 | 75.61 | 74.90 | 74.93 | 8,905,357 | -0.27(-0.36%) |
Jan 21, 2020 | 75.82 | 76.03 | 74.98 | 75.20 | 11,441,113 | -0.84(-1.10%) |
Jan 17, 2020 | 76.29 | 76.58 | 75.94 | 76.03 | 11,566,586 | -0.18(-0.23%) |
Jan 16, 2020 | 76.78 | 76.94 | 76.10 | 76.21 | 8,279,862 | -0.30(-0.39%) |
Jan 15, 2020 | 75.31 | 76.57 | 75.30 | 76.51 | 10,975,963 | +1.35(+1.79%) |
Jan 14, 2020 | 74.61 | 75.16 | 74.28 | 75.16 | 9,847,669 | +0.35(+0.47%) |
Jan 13, 2020 | 74.82 | 74.91 | 74.40 | 74.81 | 11,715,153 | -0.02(-0.02%) |
Jan 10, 2020 | 74.99 | 75.31 | 74.76 | 74.83 | 6,787,546 | +0.13(+0.17%) |
Jan 09, 2020 | 74.34 | 75.26 | 74.20 | 74.70 | 11,090,935 | +0.65(+0.88%) |
Jan 08, 2020 | 74.46 | 74.80 | 73.89 | 74.05 | 17,353,858 | -0.50(-0.67%) |
Jan 07, 2020 | 75.89 | 76.16 | 74.49 | 74.55 | 12,711,036 | -2.04(-2.66%) |
Jan 06, 2020 | 76.25 | 76.68 | 76.05 | 76.59 | 8,588,698 | +0.33(+0.43%) |
Jan 03, 2020 | 75.79 | 76.95 | 75.65 | 76.27 | 6,740,046 | -0.66(-0.86%) |
Jan 02, 2020 | 76.12 | 77.01 | 75.52 | 76.93 | 9,420,320 | +0.91(+1.20%) |
Dec 31, 2019 | 75.99 | 76.05 | 75.59 | 76.02 | 5,378,110 | -0.07(-0.09%) |
Dec 30, 2019 | 76.50 | 76.63 | 75.83 | 76.08 | 4,490,127 | -0.39(-0.51%) |
Dec 27, 2019 | 76.63 | 76.64 | 76.28 | 76.48 | 4,291,361 | +0.13(+0.18%) |
Dec 26, 2019 | 76.56 | 76.66 | 76.12 | 76.34 | 3,496,525 | -0.08(-0.11%) |
Dec 24, 2019 | 76.59 | 76.67 | 76.12 | 76.43 | 2,675,056 | -0.25(-0.33%) |
Dec 23, 2019 | 76.75 | 76.91 | 76.43 | 76.68 | 9,014,475 | +0.13(+0.17%) |
Dec 20, 2019 | 76.44 | 77.43 | 75.92 | 76.54 | 20,379,746 | +1.33(+1.77%) |
Dec 19, 2019 | 75.13 | 75.30 | 74.80 | 75.21 | 8,679,761 | +0.31(+0.41%) |
Dec 18, 2019 | 74.68 | 75.22 | 74.49 | 74.90 | 13,218,380 | +0.50(+0.67%) |
Dec 17, 2019 | 74.66 | 74.76 | 73.98 | 74.40 | 13,346,663 | -0.23(-0.30%) |
Dec 16, 2019 | 74.93 | 75.22 | 74.54 | 74.63 | 11,822,141 | +0.08(+0.11%) |
Dec 13, 2019 | 74.55 | 74.88 | 73.92 | 74.54 | 8,644,340 | +0.19(+0.26%) |
Dec 12, 2019 | 73.91 | 74.68 | 73.80 | 74.35 | 7,889,928 | +0.49(+0.66%) |
Dec 11, 2019 | 74.00 | 74.29 | 73.75 | 73.86 | 7,841,561 | -0.10(-0.13%) |
Dec 10, 2019 | 73.55 | 74.32 | 73.47 | 73.96 | 9,958,869 | +0.32(+0.43%) |
Dec 09, 2019 | 73.80 | 73.88 | 73.22 | 73.65 | 9,258,998 | -0.11(-0.15%) |
Dec 06, 2019 | 73.88 | 74.08 | 73.67 | 73.75 | 8,331,372 | +0.08(+0.11%) |
Dec 05, 2019 | 73.66 | 73.70 | 73.02 | 73.67 | 9,503,419 | +0.07(+0.09%) |
Dec 04, 2019 | 72.66 | 73.66 | 72.37 | 73.61 | 8,384,173 | +1.07(+1.48%) |
Dec 03, 2019 | 71.95 | 72.60 | 71.80 | 72.53 | 11,570,148 | +0.28(+0.39%) |
Dec 02, 2019 | 72.67 | 73.04 | 71.85 | 72.25 | 6,434,920 | -0.12(-0.16%) |
Nov 29, 2019 | 72.36 | 72.86 | 72.24 | 72.37 | 5,609,783 | -0.36(-0.49%) |
Nov 27, 2019 | 72.55 | 72.94 | 72.21 | 72.73 | 6,940,460 | +0.22(+0.31%) |
Nov 26, 2019 | 71.39 | 72.58 | 71.31 | 72.50 | 22,110,302 | +1.36(+1.91%) |
Nov 25, 2019 | 71.42 | 71.88 | 70.84 | 71.14 | 10,369,943 | +0.21(+0.29%) |
Nov 22, 2019 | 71.10 | 71.68 | 70.82 | 70.93 | 8,966,473 | -0.01(-0.01%) |
Nov 21, 2019 | 71.14 | 71.20 | 69.95 | 70.94 | 8,271,224 | +0.16(+0.22%) |
Nov 20, 2019 | 70.17 | 70.96 | 70.10 | 70.78 | 9,379,987 | +0.51(+0.73%) |
Nov 19, 2019 | 70.06 | 70.52 | 69.70 | 70.27 | 11,140,227 | +0.43(+0.62%) |
Nov 18, 2019 | 70.28 | 70.41 | 69.60 | 69.84 | 12,301,548 | -0.64(-0.91%) |
Nov 15, 2019 | 70.30 | 71.05 | 70.26 | 70.48 | 11,122,711 | +0.29(+0.41%) |
Nov 14, 2019 | 70.49 | 70.71 | 69.48 | 70.19 | 9,093,921 | -0.22(-0.32%) |
Nov 13, 2019 | 70.19 | 70.65 | 69.82 | 70.41 | 7,540,303 | +0.58(+0.83%) |
Nov 12, 2019 | 69.38 | 70.41 | 69.38 | 69.83 | 9,904,773 | +0.70(+1.01%) |
Nov 11, 2019 | 69.03 | 69.43 | 68.87 | 69.13 | 4,282,066 | -0.26(-0.37%) |
Nov 08, 2019 | 68.82 | 69.49 | 68.66 | 69.39 | 7,649,288 | +0.59(+0.86%) |
Nov 07, 2019 | 69.09 | 69.72 | 68.62 | 68.80 | 10,633,191 | -0.31(-0.44%) |
Nov 06, 2019 | 69.36 | 69.70 | 69.01 | 69.11 | 11,190,595 | +0.27(+0.40%) |
Nov 05, 2019 | 69.45 | 69.52 | 68.67 | 68.83 | 11,421,016 | -0.81(-1.17%) |
Nov 04, 2019 | 71.05 | 71.14 | 69.63 | 69.65 | 10,282,301 | -0.86(-1.22%) |
Nov 01, 2019 | 72.28 | 72.42 | 70.38 | 70.51 | 10,668,671 | -1.43(-1.98%) |
Oct 31, 2019 | 71.47 | 72.21 | 70.98 | 71.94 | 14,276,023 | +0.37(+0.51%) |
Oct 30, 2019 | 70.56 | 71.80 | 69.99 | 71.57 | 11,524,484 | +0.93(+1.32%) |
Oct 29, 2019 | 69.77 | 71.20 | 68.65 | 70.64 | 19,967,806 | +2.41(+3.53%) |
Oct 28, 2019 | 68.67 | 69.29 | 66.69 | 68.23 | 17,881,184 | -0.05(-0.07%) |
Oct 25, 2019 | 68.29 | 68.77 | 68.09 | 68.28 | 9,044,656 | -0.27(-0.39%) |
Oct 24, 2019 | 68.99 | 69.43 | 68.10 | 68.55 | 6,033,467 | -0.24(-0.35%) |
Oct 23, 2019 | 67.48 | 68.79 | 67.37 | 68.79 | 9,855,220 | +1.30(+1.93%) |
Oct 22, 2019 | 68.07 | 68.63 | 66.62 | 67.49 | 21,950,572 | -2.67(-3.81%) |
Oct 21, 2019 | 70.53 | 70.61 | 69.80 | 70.16 | 6,176,142 | -0.13(-0.19%) |
Oct 18, 2019 | 69.49 | 70.48 | 69.45 | 70.29 | 9,061,763 | +0.73(+1.05%) |
Oct 17, 2019 | 70.08 | 70.27 | 69.51 | 69.56 | 8,292,209 | -0.54(-0.77%) |
Oct 16, 2019 | 70.61 | 70.63 | 70.08 | 70.10 | 6,579,351 | -0.49(-0.69%) |
Oct 15, 2019 | 70.48 | 70.64 | 70.22 | 70.59 | 5,998,399 | +0.29(+0.41%) |
Oct 14, 2019 | 70.04 | 70.65 | 69.97 | 70.30 | 6,680,193 | +0.29(+0.42%) |
Oct 11, 2019 | 70.08 | 70.92 | 69.94 | 70.01 | 7,188,743 | +0.48(+0.69%) |
Oct 10, 2019 | 69.84 | 70.43 | 69.38 | 69.53 | 10,151,173 | -0.35(-0.50%) |
Oct 09, 2019 | 69.87 | 70.14 | 69.34 | 69.88 | 5,444,508 | +0.74(+1.07%) |
Oct 08, 2019 | 69.55 | 70.07 | 68.97 | 69.14 | 7,424,933 | -0.91(-1.30%) |
Oct 07, 2019 | 70.58 | 70.65 | 69.69 | 70.05 | 5,919,584 | -0.51(-0.72%) |
Oct 04, 2019 | 69.25 | 70.66 | 69.03 | 70.56 | 8,724,937 | +1.88(+2.73%) |
Oct 03, 2019 | 68.01 | 68.80 | 67.76 | 68.68 | 6,854,190 | +0.93(+1.37%) |
Oct 02, 2019 | 68.96 | 69.07 | 66.86 | 67.75 | 10,303,335 | -1.65(-2.38%) |
Oct 01, 2019 | 69.88 | 70.23 | 69.35 | 69.40 | 8,133,288 | -0.47(-0.68%) |
Sep 30, 2019 | 69.22 | 70.64 | 69.08 | 69.88 | 11,500,270 | +1.05(+1.53%) |
Sep 27, 2019 | 69.63 | 69.72 | 68.55 | 68.82 | 8,997,313 | -0.81(-1.16%) |
Sep 26, 2019 | 69.41 | 69.80 | 68.93 | 69.63 | 9,350,848 | +0.65(+0.94%) |
Sep 25, 2019 | 69.29 | 69.75 | 68.86 | 68.98 | 8,481,084 | -0.42(-0.60%) |
Sep 24, 2019 | 70.19 | 70.46 | 69.22 | 69.40 | 10,827,756 | -0.63(-0.90%) |
Sep 23, 2019 | 70.48 | 70.74 | 70.01 | 70.03 | 11,041,730 | -0.66(-0.94%) |
Sep 20, 2019 | 70.34 | 71.28 | 69.99 | 70.69 | 27,361,892 | +0.99(+1.42%) |
Sep 19, 2019 | 68.92 | 69.98 | 68.80 | 69.70 | 8,027,586 | +0.79(+1.14%) |
Sep 18, 2019 | 68.62 | 69.13 | 68.38 | 68.92 | 8,019,109 | +0.42(+0.62%) |
Sep 17, 2019 | 68.18 | 69.31 | 68.18 | 68.49 | 8,513,137 | +0.40(+0.59%) |
Sep 16, 2019 | 68.44 | 68.44 | 67.81 | 68.09 | 7,116,740 | -0.48(-0.70%) |
Sep 13, 2019 | 68.87 | 69.37 | 68.17 | 68.57 | 8,645,790 | -0.12(-0.18%) |
Sep 12, 2019 | 68.84 | 69.33 | 68.27 | 68.70 | 9,739,199 | +0.32(+0.47%) |
Sep 11, 2019 | 67.50 | 68.53 | 67.31 | 68.38 | 12,265,242 | +1.01(+1.51%) |
Sep 10, 2019 | 67.94 | 67.94 | 65.02 | 67.36 | 20,928,022 | -1.47(-2.13%) |
Sep 09, 2019 | 71.33 | 71.35 | 68.38 | 68.83 | 13,932,048 | -2.56(-3.58%) |
Sep 06, 2019 | 71.36 | 71.68 | 71.17 | 71.39 | 8,155,117 | +0.39(+0.55%) |
Sep 05, 2019 | 71.45 | 71.46 | 70.51 | 71.00 | 8,707,381 | +0.04(+0.06%) |
Sep 04, 2019 | 71.86 | 71.88 | 70.44 | 70.96 | 9,121,404 | -0.49(-0.69%) |
Sep 03, 2019 | 71.12 | 71.75 | 70.95 | 71.45 | 7,748,649 | +0.15(+0.21%) |
Aug 30, 2019 | 71.84 | 71.92 | 71.06 | 71.31 | 7,862,863 | -0.21(-0.29%) |
Aug 29, 2019 | 71.80 | 72.03 | 71.07 | 71.51 | 7,314,312 | +0.20(+0.28%) |
Aug 28, 2019 | 70.31 | 71.39 | 70.13 | 71.31 | 7,135,047 | +0.79(+1.12%) |
Aug 27, 2019 | 71.26 | 71.68 | 70.46 | 70.52 | 7,552,631 | -0.30(-0.42%) |
Aug 26, 2019 | 70.41 | 70.84 | 70.16 | 70.82 | 6,991,312 | +0.78(+1.11%) |
Aug 23, 2019 | 71.10 | 71.69 | 69.66 | 70.04 | 12,275,666 | -1.47(-2.05%) |
Aug 22, 2019 | 71.54 | 71.91 | 71.12 | 71.51 | 7,624,341 | -0.16(-0.22%) |
Aug 21, 2019 | 71.16 | 71.95 | 71.02 | 71.67 | 7,505,222 | +1.04(+1.47%) |
Aug 20, 2019 | 70.93 | 71.52 | 70.57 | 70.63 | 7,147,152 | -0.45(-0.63%) |
Aug 19, 2019 | 70.58 | 71.36 | 70.46 | 71.07 | 8,858,144 | +0.93(+1.33%) |
Aug 16, 2019 | 69.64 | 70.39 | 69.39 | 70.14 | 10,594,898 | +1.32(+1.92%) |
Aug 15, 2019 | 68.73 | 69.14 | 68.35 | 68.82 | 11,043,227 | +0.05(+0.07%) |
Aug 14, 2019 | 70.40 | 70.79 | 68.73 | 68.77 | 13,204,419 | -2.21(-3.11%) |
Aug 13, 2019 | 70.47 | 71.57 | 70.47 | 70.98 | 9,776,992 | +0.31(+0.43%) |
Aug 12, 2019 | 70.28 | 70.86 | 69.70 | 70.68 | 8,247,956 | +0.16(+0.22%) |
Aug 09, 2019 | 70.18 | 71.00 | 69.85 | 70.52 | 10,377,345 | +0.65(+0.93%) |
Aug 08, 2019 | 69.89 | 70.13 | 69.53 | 69.87 | 10,066,906 | +0.40(+0.57%) |
Aug 07, 2019 | 69.44 | 69.84 | 68.28 | 69.47 | 13,318,161 | -0.08(-0.12%) |
Aug 06, 2019 | 68.54 | 69.66 | 68.53 | 69.56 | 12,757,738 | +1.01(+1.48%) |
Aug 05, 2019 | 69.14 | 69.55 | 67.75 | 68.54 | 13,752,278 | -1.11(-1.60%) |
Aug 02, 2019 | 69.17 | 69.90 | 68.90 | 69.66 | 12,628,676 | +0.64(+0.93%) |
Aug 01, 2019 | 68.49 | 69.68 | 68.15 | 69.01 | 12,207,069 | +0.58(+0.84%) |
Jul 31, 2019 | 68.36 | 69.80 | 68.31 | 68.44 | 14,398,743 | -0.23(-0.34%) |
Jul 30, 2019 | 69.26 | 70.24 | 68.30 | 68.67 | 16,531,794 | +0.64(+0.95%) |
Jul 29, 2019 | 67.70 | 68.28 | 67.30 | 68.02 | 12,871,162 | +0.87(+1.30%) |
Jul 26, 2019 | 67.07 | 67.31 | 66.72 | 67.15 | 8,839,188 | -0.26(-0.39%) |
Jul 25, 2019 | 67.17 | 68.49 | 66.84 | 67.41 | 11,189,734 | +0.00(+0.00%) |
Jul 24, 2019 | 67.64 | 67.87 | 66.89 | 67.41 | 8,933,152 | -0.23(-0.34%) |
Jul 23, 2019 | 67.19 | 67.97 | 66.70 | 67.64 | 8,584,890 | +0.68(+1.01%) |
Jul 22, 2019 | 67.36 | 67.47 | 66.84 | 66.97 | 8,402,691 | -0.15(-0.22%) |
Jul 19, 2019 | 68.20 | 68.30 | 66.92 | 67.12 | 13,947,702 | -1.07(-1.57%) |
Jul 18, 2019 | 67.96 | 68.41 | 67.29 | 68.19 | 9,804,015 | +0.64(+0.94%) |
Jul 17, 2019 | 67.59 | 67.90 | 67.27 | 67.55 | 11,396,829 | +0.27(+0.40%) |
Jul 16, 2019 | 67.06 | 67.44 | 66.70 | 67.28 | 9,776,194 | +0.52(+0.78%) |
Jul 15, 2019 | 66.46 | 67.02 | 66.07 | 66.76 | 12,638,291 | +1.01(+1.54%) |
Jul 12, 2019 | 66.67 | 66.71 | 64.84 | 65.75 | 21,882,476 | -1.05(-1.57%) |
Jul 11, 2019 | 68.86 | 69.00 | 65.79 | 66.79 | 25,624,718 | -3.15(-4.50%) |
Jul 10, 2019 | 69.93 | 70.18 | 69.56 | 69.94 | 6,938,220 | -0.03(-0.05%) |
Jul 09, 2019 | 69.47 | 70.27 | 69.34 | 69.98 | 9,825,100 | +0.68(+0.98%) |
Jul 08, 2019 | 70.10 | 70.51 | 68.86 | 69.30 | 15,844,869 | -1.29(-1.82%) |
Jul 05, 2019 | 71.48 | 71.58 | 70.50 | 70.59 | 10,145,117 | -1.07(-1.50%) |
Jul 03, 2019 | 70.97 | 71.80 | 70.91 | 71.66 | 7,559,815 | +1.15(+1.63%) |
Jul 02, 2019 | 69.65 | 70.51 | 69.35 | 70.51 | 12,012,931 | +0.63(+0.90%) |
Jul 01, 2019 | 69.54 | 70.04 | 69.18 | 69.89 | 11,899,556 | +0.74(+1.07%) |
Jun 28, 2019 | 69.24 | 69.65 | 68.43 | 69.14 | 54,020,908 | +0.02(+0.02%) |
Jun 27, 2019 | 69.00 | 69.84 | 68.77 | 69.13 | 13,563,572 | +0.24(+0.35%) |
Jun 26, 2019 | 70.24 | 70.26 | 68.52 | 68.89 | 14,584,957 | -1.40(-1.99%) |
Jun 25, 2019 | 70.55 | 71.13 | 69.94 | 70.29 | 10,816,692 | -0.22(-0.32%) |
Jun 24, 2019 | 70.07 | 70.94 | 69.88 | 70.51 | 9,131,469 | +0.78(+1.11%) |
Jun 21, 2019 | 69.63 | 69.90 | 68.97 | 69.74 | 17,396,550 | -0.02(-0.04%) |
Jun 20, 2019 | 70.90 | 71.33 | 69.53 | 69.76 | 14,453,127 | -0.63(-0.89%) |
Jun 19, 2019 | 69.47 | 70.55 | 69.44 | 70.39 | 11,369,405 | +0.72(+1.03%) |
Jun 18, 2019 | 68.63 | 69.82 | 68.63 | 69.67 | 13,220,380 | +0.98(+1.43%) |
Jun 17, 2019 | 68.20 | 68.72 | 68.06 | 68.69 | 7,437,283 | +0.43(+0.63%) |
Jun 14, 2019 | 68.20 | 68.75 | 68.00 | 68.26 | 9,245,313 | +0.35(+0.52%) |
Jun 13, 2019 | 68.86 | 68.96 | 67.60 | 67.91 | 11,874,540 | -0.66(-0.97%) |
Jun 12, 2019 | 68.17 | 69.03 | 68.10 | 68.57 | 12,880,817 | +0.60(+0.88%) |
Jun 11, 2019 | 67.90 | 68.33 | 67.53 | 67.97 | 9,073,857 | +0.41(+0.61%) |
Jun 10, 2019 | 67.73 | 67.73 | 66.88 | 67.56 | 8,778,745 | +0.02(+0.02%) |
Jun 07, 2019 | 67.02 | 67.89 | 67.02 | 67.55 | 10,247,667 | +0.84(+1.25%) |
Jun 06, 2019 | 67.30 | 67.53 | 66.70 | 66.71 | 13,272,263 | -0.20(-0.31%) |
Jun 05, 2019 | 66.66 | 67.39 | 66.42 | 66.92 | 11,441,633 | +0.50(+0.75%) |
Jun 04, 2019 | 66.15 | 66.62 | 65.62 | 66.42 | 10,913,656 | +0.67(+1.02%) |
Jun 03, 2019 | 65.25 | 66.29 | 65.14 | 65.75 | 10,737,215 | +0.86(+1.33%) |
May 31, 2019 | 64.98 | 65.47 | 64.55 | 64.89 | 8,320,308 | -0.39(-0.59%) |
May 30, 2019 | 65.17 | 65.38 | 64.87 | 65.27 | 8,717,517 | +0.26(+0.40%) |
May 29, 2019 | 65.63 | 65.84 | 64.51 | 65.01 | 12,695,527 | -0.74(-1.12%) |
May 28, 2019 | 66.66 | 67.11 | 65.73 | 65.75 | 15,601,929 | -0.75(-1.12%) |
May 24, 2019 | 66.60 | 67.12 | 66.44 | 66.49 | 6,928,260 | +0.12(+0.19%) |
May 23, 2019 | 66.02 | 66.51 | 65.87 | 66.37 | 10,865,843 | +0.03(+0.05%) |
May 22, 2019 | 65.00 | 66.47 | 64.97 | 66.33 | 15,716,086 | +1.21(+1.86%) |
May 21, 2019 | 64.78 | 65.31 | 64.32 | 65.12 | 12,666,521 | +0.51(+0.79%) |
May 20, 2019 | 64.19 | 64.93 | 64.10 | 64.61 | 9,646,060 | +0.13(+0.20%) |
May 17, 2019 | 64.23 | 64.77 | 63.77 | 64.48 | 9,621,410 | -0.34(-0.52%) |
May 16, 2019 | 63.71 | 65.44 | 63.67 | 64.82 | 11,545,057 | +1.29(+2.04%) |
May 15, 2019 | 62.97 | 63.80 | 62.91 | 63.53 | 8,485,522 | +0.11(+0.17%) |
May 14, 2019 | 63.58 | 63.96 | 63.37 | 63.42 | 9,419,928 | +0.20(+0.32%) |
May 13, 2019 | 62.93 | 63.51 | 62.93 | 63.21 | 11,231,308 | -0.84(-1.30%) |
May 10, 2019 | 63.96 | 64.16 | 62.92 | 64.05 | 10,515,261 | -0.11(-0.18%) |
May 09, 2019 | 63.63 | 64.31 | 63.27 | 64.16 | 9,442,244 | +0.12(+0.19%) |
May 08, 2019 | 64.16 | 64.48 | 63.81 | 64.04 | 12,308,725 | +0.23(+0.36%) |
May 07, 2019 | 64.62 | 64.95 | 63.41 | 63.81 | 12,258,255 | -1.29(-1.99%) |
May 06, 2019 | 64.33 | 65.36 | 64.14 | 65.11 | 11,539,532 | -0.43(-0.65%) |
May 03, 2019 | 65.16 | 65.65 | 64.92 | 65.53 | 9,251,882 | +0.39(+0.60%) |
May 02, 2019 | 64.39 | 65.39 | 64.39 | 65.14 | 13,487,352 | +0.66(+1.02%) |
May 01, 2019 | 64.46 | 65.31 | 64.25 | 64.48 | 17,808,650 | +0.01(+0.01%) |
Apr 30, 2019 | 63.53 | 64.63 | 62.26 | 64.48 | 13,126,237 | +1.58(+2.51%) |
Apr 29, 2019 | 62.74 | 63.22 | 62.65 | 62.89 | 8,613,011 | +0.12(+0.20%) |
Apr 26, 2019 | 62.78 | 63.07 | 62.33 | 62.77 | 10,353,386 | +0.24(+0.38%) |
Apr 25, 2019 | 61.09 | 62.93 | 60.99 | 62.53 | 16,299,989 | +1.32(+2.15%) |
Apr 24, 2019 | 61.22 | 61.53 | 60.60 | 61.22 | 14,885,770 | +0.11(+0.17%) |
Apr 23, 2019 | 60.37 | 61.64 | 60.13 | 61.11 | 22,459,296 | +0.93(+1.55%) |
Apr 22, 2019 | 59.93 | 60.46 | 59.59 | 60.17 | 16,946,912 | +0.22(+0.37%) |
Apr 18, 2019 | 60.19 | 60.66 | 59.17 | 59.95 | 38,170,924 | -0.60(-0.99%) |
Apr 17, 2019 | 63.57 | 63.58 | 60.41 | 60.55 | 37,776,500 | -2.98(-4.69%) |
Apr 16, 2019 | 64.90 | 64.95 | 63.42 | 63.53 | 14,597,381 | -0.79(-1.24%) |
Apr 15, 2019 | 64.97 | 65.11 | 64.28 | 64.33 | 16,101,039 | -0.74(-1.13%) |
Apr 12, 2019 | 65.54 | 65.89 | 64.96 | 65.07 | 11,840,411 | -0.34(-0.51%) |
Apr 11, 2019 | 66.29 | 66.29 | 65.03 | 65.40 | 12,126,639 | -0.80(-1.21%) |
Apr 10, 2019 | 66.24 | 66.61 | 66.06 | 66.20 | 8,030,369 | +0.02(+0.02%) |
Apr 09, 2019 | 66.00 | 66.33 | 65.75 | 66.19 | 12,563,497 | -0.12(-0.19%) |
Apr 08, 2019 | 66.32 | 66.56 | 65.82 | 66.31 | 12,331,647 | -0.16(-0.25%) |
Apr 05, 2019 | 67.15 | 67.30 | 66.44 | 66.47 | 12,026,213 | -0.57(-0.86%) |
Apr 04, 2019 | 68.00 | 68.15 | 66.52 | 67.05 | 11,948,512 | -1.09(-1.60%) |
Apr 03, 2019 | 68.21 | 68.53 | 67.78 | 68.14 | 7,630,648 | -0.02(-0.04%) |
Apr 02, 2019 | 68.37 | 68.58 | 67.91 | 68.16 | 6,843,898 | -0.44(-0.64%) |
Apr 01, 2019 | 68.59 | 68.69 | 67.94 | 68.60 | 10,274,491 | +0.48(+0.70%) |
Mar 29, 2019 | 67.99 | 68.24 | 67.75 | 68.13 | 11,821,001 | +0.44(+0.65%) |
Mar 28, 2019 | 67.82 | 67.91 | 67.31 | 67.69 | 8,340,006 | +0.28(+0.41%) |
Mar 27, 2019 | 67.92 | 68.04 | 67.01 | 67.41 | 11,672,516 | -0.52(-0.76%) |
Mar 26, 2019 | 67.79 | 68.37 | 67.64 | 67.92 | 10,766,549 | +0.47(+0.69%) |
Mar 25, 2019 | 67.23 | 67.78 | 67.11 | 67.46 | 9,177,578 | +0.05(+0.07%) |
Mar 22, 2019 | 67.92 | 68.36 | 67.18 | 67.41 | 12,393,544 | -0.54(-0.80%) |
Mar 21, 2019 | 67.25 | 68.13 | 67.05 | 67.95 | 11,035,047 | +0.71(+1.06%) |
Mar 20, 2019 | 67.05 | 67.76 | 66.66 | 67.24 | 13,855,737 | +0.14(+0.21%) |
Mar 19, 2019 | 66.79 | 67.17 | 66.32 | 67.10 | 11,910,016 | +0.46(+0.69%) |
Mar 18, 2019 | 66.57 | 67.03 | 66.29 | 66.64 | 16,725,126 | -0.18(-0.27%) |
Mar 15, 2019 | 66.76 | 67.09 | 66.19 | 66.82 | 20,199,784 | +0.07(+0.10%) |
Mar 14, 2019 | 66.61 | 66.97 | 66.30 | 66.75 | 9,936,681 | +0.36(+0.54%) |
Mar 13, 2019 | 66.40 | 66.73 | 66.06 | 66.39 | 9,450,970 | +0.30(+0.46%) |
Mar 12, 2019 | 66.04 | 66.36 | 65.73 | 66.09 | 10,861,432 | +0.29(+0.45%) |
Mar 11, 2019 | 65.38 | 65.93 | 65.15 | 65.80 | 10,703,469 | +0.87(+1.34%) |
Mar 08, 2019 | 65.26 | 65.58 | 64.32 | 64.93 | 13,740,503 | -0.53(-0.81%) |
Mar 07, 2019 | 65.93 | 65.99 | 65.12 | 65.46 | 12,813,107 | -0.25(-0.38%) |
Mar 06, 2019 | 66.39 | 66.52 | 65.33 | 65.71 | 9,577,915 | -0.76(-1.15%) |
Mar 05, 2019 | 66.29 | 66.74 | 66.08 | 66.47 | 10,200,969 | +0.27(+0.41%) |
Mar 04, 2019 | 66.74 | 66.82 | 65.52 | 66.21 | 9,992,471 | -0.23(-0.34%) |