Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 66.99 | 68.24 | 66.02 | 68.06 | 15,301,403 | +1.42(+2.13%) |
May 28, 2020 | 66.27 | 67.69 | 66.19 | 66.64 | 14,926,703 | +1.26(+1.92%) |
May 27, 2020 | 64.92 | 65.46 | 64.08 | 65.38 | 14,512,921 | +0.24(+0.38%) |
May 26, 2020 | 65.98 | 66.27 | 64.84 | 65.14 | 21,659,658 | +0.75(+1.17%) |
May 22, 2020 | 64.22 | 64.63 | 64.13 | 64.39 | 7,195,239 | -0.15(-0.24%) |
May 21, 2020 | 64.75 | 64.94 | 64.30 | 64.54 | 10,185,701 | -0.29(-0.44%) |
May 20, 2020 | 65.79 | 65.96 | 64.65 | 64.83 | 12,478,986 | -0.56(-0.85%) |
May 19, 2020 | 67.00 | 67.22 | 65.21 | 65.38 | 11,987,247 | -1.83(-2.72%) |
May 18, 2020 | 68.29 | 68.29 | 66.80 | 67.21 | 14,206,824 | -0.05(-0.08%) |
May 15, 2020 | 67.54 | 67.91 | 66.46 | 67.26 | 10,601,600 | -0.23(-0.34%) |
May 14, 2020 | 65.15 | 67.56 | 65.14 | 67.49 | 12,909,596 | +1.82(+2.77%) |
May 13, 2020 | 64.63 | 66.43 | 64.56 | 65.67 | 12,374,395 | +0.59(+0.91%) |
May 12, 2020 | 65.89 | 66.35 | 65.02 | 65.08 | 10,800,245 | -0.61(-0.92%) |
May 11, 2020 | 64.10 | 65.82 | 64.01 | 65.69 | 12,021,511 | +1.27(+1.98%) |
May 08, 2020 | 64.50 | 64.88 | 64.05 | 64.41 | 9,950,431 | +0.67(+1.06%) |
May 07, 2020 | 64.92 | 65.02 | 63.59 | 63.74 | 14,263,588 | -1.28(-1.97%) |
May 06, 2020 | 66.06 | 66.30 | 64.99 | 65.02 | 14,050,081 | -0.75(-1.14%) |
May 05, 2020 | 65.13 | 66.44 | 64.72 | 65.77 | 8,376,730 | +0.97(+1.50%) |
May 04, 2020 | 65.78 | 65.79 | 64.26 | 64.80 | 10,016,665 | -0.68(-1.04%) |
May 01, 2020 | 66.49 | 66.49 | 64.86 | 65.48 | 10,773,110 | -1.41(-2.10%) |
Apr 30, 2020 | 67.30 | 67.79 | 66.72 | 66.89 | 13,171,690 | -1.21(-1.77%) |
Apr 29, 2020 | 69.29 | 69.29 | 66.63 | 68.10 | 15,488,460 | -0.35(-0.51%) |
Apr 28, 2020 | 68.44 | 69.33 | 67.59 | 68.44 | 22,943,874 | -2.36(-3.33%) |
Apr 27, 2020 | 68.48 | 71.39 | 68.15 | 70.80 | 14,470,152 | +2.15(+3.13%) |
Apr 24, 2020 | 68.80 | 69.22 | 68.31 | 68.65 | 8,699,925 | +0.46(+0.68%) |
Apr 23, 2020 | 67.61 | 69.03 | 67.59 | 68.19 | 9,226,726 | +0.76(+1.13%) |
Apr 22, 2020 | 66.77 | 68.00 | 66.46 | 67.43 | 13,506,582 | +1.20(+1.81%) |
Apr 21, 2020 | 68.81 | 69.39 | 65.94 | 66.23 | 20,231,784 | -3.83(-5.46%) |
Apr 20, 2020 | 69.83 | 70.93 | 68.09 | 70.06 | 13,214,317 | -0.30(-0.43%) |
Apr 17, 2020 | 70.78 | 70.96 | 69.51 | 70.37 | 17,466,746 | +0.39(+0.55%) |
Apr 16, 2020 | 69.68 | 70.26 | 69.35 | 69.98 | 10,342,719 | +0.78(+1.13%) |
Apr 15, 2020 | 68.29 | 69.94 | 67.92 | 69.19 | 12,233,447 | -0.65(-0.93%) |
Apr 14, 2020 | 69.41 | 70.15 | 68.06 | 69.84 | 13,756,867 | +1.94(+2.86%) |
Apr 13, 2020 | 68.98 | 69.53 | 67.30 | 67.90 | 8,722,122 | -1.64(-2.36%) |
Apr 09, 2020 | 68.43 | 70.22 | 67.60 | 69.55 | 15,705,744 | +0.73(+1.07%) |
Apr 08, 2020 | 66.76 | 69.98 | 66.05 | 68.81 | 12,992,404 | +2.58(+3.90%) |
Apr 07, 2020 | 68.86 | 69.11 | 66.10 | 66.23 | 12,062,085 | -1.48(-2.18%) |
Apr 06, 2020 | 66.04 | 68.16 | 65.68 | 67.71 | 16,199,278 | +3.42(+5.32%) |
Apr 03, 2020 | 64.31 | 65.29 | 63.50 | 64.29 | 11,362,127 | -0.52(-0.81%) |
Apr 02, 2020 | 64.06 | 65.02 | 62.41 | 64.81 | 14,536,250 | +2.59(+4.16%) |
Apr 01, 2020 | 62.95 | 63.63 | 61.54 | 62.22 | 13,201,793 | -2.65(-4.08%) |
Mar 31, 2020 | 64.29 | 65.42 | 63.67 | 64.87 | 17,068,064 | -0.01(-0.01%) |
Mar 30, 2020 | 62.07 | 65.42 | 61.45 | 64.88 | 17,885,424 | +4.40(+7.28%) |
Mar 27, 2020 | 60.53 | 61.91 | 60.07 | 60.48 | 14,110,084 | -1.52(-2.45%) |
Mar 26, 2020 | 57.45 | 62.54 | 57.42 | 61.99 | 20,432,994 | +4.48(+7.78%) |
Mar 25, 2020 | 57.68 | 59.34 | 56.28 | 57.52 | 20,723,290 | -0.70(-1.20%) |
Mar 24, 2020 | 58.17 | 58.81 | 56.65 | 58.22 | 22,522,328 | +2.23(+3.99%) |
Mar 23, 2020 | 59.24 | 60.37 | 55.01 | 55.98 | 20,792,888 | -4.18(-6.95%) |
Mar 20, 2020 | 58.64 | 61.12 | 57.75 | 60.16 | 26,116,856 | +0.53(+0.89%) |
Mar 19, 2020 | 60.16 | 61.43 | 58.10 | 59.63 | 21,807,202 | -0.76(-1.26%) |
Mar 18, 2020 | 60.24 | 62.95 | 58.03 | 60.39 | 21,001,780 | -2.40(-3.83%) |
Mar 17, 2020 | 60.41 | 64.13 | 60.18 | 62.79 | 28,004,532 | +3.84(+6.52%) |
Mar 16, 2020 | 59.67 | 64.15 | 56.59 | 58.95 | 23,550,388 | -5.76(-8.90%) |
Mar 13, 2020 | 64.26 | 65.11 | 60.92 | 64.71 | 29,264,410 | +2.45(+3.94%) |
Mar 12, 2020 | 62.21 | 65.27 | 61.26 | 62.25 | 25,862,656 | -4.01(-6.06%) |
Mar 11, 2020 | 66.75 | 67.03 | 65.25 | 66.27 | 16,291,849 | -2.32(-3.38%) |
Mar 10, 2020 | 67.30 | 68.72 | 64.80 | 68.58 | 19,999,150 | +2.56(+3.88%) |
Mar 09, 2020 | 65.22 | 67.50 | 64.38 | 66.03 | 21,615,058 | -2.71(-3.94%) |
Mar 06, 2020 | 66.87 | 69.09 | 66.42 | 68.73 | 16,213,756 | +0.52(+0.76%) |
Mar 05, 2020 | 68.17 | 69.21 | 67.68 | 68.22 | 17,136,546 | -1.16(-1.68%) |
Mar 04, 2020 | 68.15 | 69.46 | 66.80 | 69.38 | 23,078,330 | +3.21(+4.85%) |
Mar 03, 2020 | 68.07 | 68.90 | 65.15 | 66.17 | 19,849,368 | -1.87(-2.75%) |
Mar 02, 2020 | 64.50 | 68.19 | 64.45 | 68.04 | 21,497,842 | +4.02(+6.28%) |
Feb 28, 2020 | 64.12 | 64.80 | 62.03 | 64.02 | 33,391,886 | -1.27(-1.95%) |
Feb 27, 2020 | 67.49 | 68.36 | 65.22 | 65.29 | 17,953,598 | -1.56(-2.33%) |
Feb 26, 2020 | 67.45 | 68.26 | 66.70 | 66.85 | 13,625,410 | -0.28(-0.41%) |
Feb 25, 2020 | 68.17 | 68.52 | 66.77 | 67.12 | 15,029,716 | -0.89(-1.30%) |
Feb 24, 2020 | 67.41 | 69.06 | 67.37 | 68.01 | 15,672,081 | -0.84(-1.23%) |
Feb 21, 2020 | 68.73 | 69.09 | 68.33 | 68.85 | 10,607,861 | -0.13(-0.18%) |
Feb 20, 2020 | 68.75 | 69.26 | 68.33 | 68.98 | 12,485,207 | +0.41(+0.60%) |
Feb 19, 2020 | 69.47 | 69.50 | 68.21 | 68.57 | 13,393,330 | -0.38(-0.56%) |
Feb 18, 2020 | 69.30 | 69.50 | 68.78 | 68.95 | 11,431,063 | -0.16(-0.23%) |
Feb 14, 2020 | 68.76 | 69.24 | 68.29 | 69.11 | 9,977,264 | +0.57(+0.83%) |
Feb 13, 2020 | 69.35 | 69.35 | 68.11 | 68.54 | 22,115,578 | -1.07(-1.54%) |
Feb 12, 2020 | 71.11 | 71.27 | 69.32 | 69.61 | 22,397,472 | -1.67(-2.35%) |
Feb 11, 2020 | 71.80 | 71.91 | 71.03 | 71.29 | 11,698,386 | -0.34(-0.48%) |
Feb 10, 2020 | 71.14 | 71.90 | 71.03 | 71.63 | 12,085,594 | +0.48(+0.68%) |
Feb 07, 2020 | 71.82 | 71.86 | 70.93 | 71.14 | 13,031,111 | -0.50(-0.70%) |
Feb 06, 2020 | 71.93 | 72.10 | 71.29 | 71.64 | 18,380,146 | -0.13(-0.17%) |
Feb 05, 2020 | 70.81 | 72.53 | 70.24 | 71.77 | 33,422,766 | -2.12(-2.86%) |
Feb 04, 2020 | 73.94 | 74.59 | 73.64 | 73.89 | 17,196,334 | +0.85(+1.17%) |
Feb 03, 2020 | 71.95 | 73.77 | 71.95 | 73.03 | 11,102,333 | +1.59(+2.22%) |
Jan 31, 2020 | 72.23 | 72.47 | 71.08 | 71.44 | 10,979,427 | -0.89(-1.23%) |
Jan 30, 2020 | 72.71 | 72.86 | 72.08 | 72.33 | 12,570,240 | -0.62(-0.85%) |
Jan 29, 2020 | 72.41 | 73.72 | 72.27 | 72.95 | 9,712,408 | +0.83(+1.15%) |
Jan 28, 2020 | 72.28 | 72.51 | 71.83 | 72.12 | 10,836,491 | +0.13(+0.17%) |
Jan 27, 2020 | 71.16 | 72.33 | 70.83 | 72.00 | 12,377,558 | +0.10(+0.14%) |
Jan 24, 2020 | 74.11 | 74.27 | 71.56 | 71.90 | 17,065,714 | -2.16(-2.91%) |
Jan 23, 2020 | 74.97 | 74.97 | 73.80 | 74.05 | 15,060,685 | -0.91(-1.22%) |
Jan 22, 2020 | 75.40 | 75.64 | 74.94 | 74.96 | 8,901,143 | -0.27(-0.36%) |
Jan 21, 2020 | 75.86 | 76.07 | 75.01 | 75.23 | 11,435,698 | -0.84(-1.10%) |
Jan 17, 2020 | 76.33 | 76.62 | 75.98 | 76.07 | 11,561,112 | -0.18(-0.23%) |
Jan 16, 2020 | 76.81 | 76.98 | 76.14 | 76.24 | 8,275,943 | -0.30(-0.39%) |
Jan 15, 2020 | 75.34 | 76.60 | 75.33 | 76.54 | 10,970,769 | +1.35(+1.79%) |
Jan 14, 2020 | 74.65 | 75.20 | 74.31 | 75.20 | 9,843,009 | +0.35(+0.47%) |
Jan 13, 2020 | 74.86 | 74.95 | 74.44 | 74.85 | 11,709,609 | -0.02(-0.02%) |
Jan 10, 2020 | 75.02 | 75.35 | 74.79 | 74.86 | 6,784,333 | +0.13(+0.17%) |
Jan 09, 2020 | 74.38 | 75.30 | 74.24 | 74.74 | 11,085,686 | +0.65(+0.88%) |
Jan 08, 2020 | 74.50 | 74.84 | 73.93 | 74.09 | 17,345,644 | -0.50(-0.67%) |
Jan 07, 2020 | 75.93 | 76.19 | 74.52 | 74.59 | 12,705,020 | -2.04(-2.66%) |
Jan 06, 2020 | 76.29 | 76.71 | 76.08 | 76.63 | 8,584,634 | +0.33(+0.43%) |
Jan 03, 2020 | 75.83 | 76.99 | 75.68 | 76.30 | 6,736,856 | -0.66(-0.86%) |
Jan 02, 2020 | 76.16 | 77.05 | 75.56 | 76.96 | 9,415,862 | +0.91(+1.20%) |
Dec 31, 2019 | 76.03 | 76.08 | 75.63 | 76.05 | 5,375,565 | -0.07(-0.09%) |
Dec 30, 2019 | 76.54 | 76.67 | 75.87 | 76.12 | 4,488,002 | -0.39(-0.51%) |
Dec 27, 2019 | 76.66 | 76.68 | 76.32 | 76.51 | 4,289,330 | +0.13(+0.18%) |
Dec 26, 2019 | 76.60 | 76.70 | 76.15 | 76.38 | 3,494,870 | -0.08(-0.11%) |
Dec 24, 2019 | 76.63 | 76.70 | 76.15 | 76.46 | 2,673,790 | -0.25(-0.33%) |
Dec 23, 2019 | 76.79 | 76.95 | 76.46 | 76.71 | 9,010,209 | +0.13(+0.17%) |
Dec 20, 2019 | 76.48 | 77.46 | 75.96 | 76.58 | 20,370,102 | +1.33(+1.77%) |
Dec 19, 2019 | 75.17 | 75.33 | 74.83 | 75.25 | 8,675,654 | +0.31(+0.41%) |
Dec 18, 2019 | 74.71 | 75.26 | 74.53 | 74.94 | 13,212,125 | +0.50(+0.67%) |
Dec 17, 2019 | 74.70 | 74.80 | 74.01 | 74.44 | 13,340,346 | -0.23(-0.30%) |
Dec 16, 2019 | 74.96 | 75.26 | 74.57 | 74.66 | 11,816,547 | +0.08(+0.11%) |
Dec 13, 2019 | 74.59 | 74.91 | 73.95 | 74.58 | 8,640,249 | +0.19(+0.26%) |
Dec 12, 2019 | 73.95 | 74.71 | 73.84 | 74.39 | 7,886,193 | +0.49(+0.66%) |
Dec 11, 2019 | 74.03 | 74.32 | 73.79 | 73.90 | 7,837,850 | -0.10(-0.13%) |
Dec 10, 2019 | 73.58 | 74.35 | 73.51 | 74.00 | 9,954,155 | +0.32(+0.43%) |
Dec 09, 2019 | 73.83 | 73.91 | 73.25 | 73.68 | 9,254,616 | -0.11(-0.15%) |
Dec 06, 2019 | 73.91 | 74.11 | 73.71 | 73.79 | 8,327,428 | +0.08(+0.11%) |
Dec 05, 2019 | 73.69 | 73.74 | 73.06 | 73.71 | 9,498,920 | +0.07(+0.09%) |
Dec 04, 2019 | 72.69 | 73.69 | 72.40 | 73.64 | 8,380,205 | +1.07(+1.48%) |
Dec 03, 2019 | 71.99 | 72.64 | 71.84 | 72.57 | 11,564,671 | +0.28(+0.39%) |
Dec 02, 2019 | 72.70 | 73.08 | 71.88 | 72.29 | 6,431,874 | -0.12(-0.16%) |
Nov 29, 2019 | 72.39 | 72.89 | 72.28 | 72.40 | 5,607,128 | -0.36(-0.49%) |
Nov 27, 2019 | 72.59 | 72.98 | 72.24 | 72.76 | 6,937,175 | +0.22(+0.31%) |
Nov 26, 2019 | 71.42 | 72.62 | 71.35 | 72.54 | 22,099,836 | +1.36(+1.91%) |
Nov 25, 2019 | 71.46 | 71.91 | 70.87 | 71.17 | 10,365,035 | +0.21(+0.29%) |
Nov 22, 2019 | 71.13 | 71.72 | 70.86 | 70.97 | 8,962,229 | -0.01(-0.01%) |
Nov 21, 2019 | 71.17 | 71.23 | 69.99 | 70.97 | 8,267,309 | +0.16(+0.22%) |
Nov 20, 2019 | 70.20 | 70.99 | 70.14 | 70.82 | 9,375,547 | +0.51(+0.73%) |
Nov 19, 2019 | 70.09 | 70.55 | 69.74 | 70.30 | 11,134,954 | +0.43(+0.62%) |
Nov 18, 2019 | 70.31 | 70.44 | 69.64 | 69.87 | 12,295,726 | -0.64(-0.91%) |
Nov 15, 2019 | 70.33 | 71.09 | 70.30 | 70.51 | 11,117,446 | +0.29(+0.41%) |
Nov 14, 2019 | 70.53 | 70.74 | 69.51 | 70.22 | 9,089,617 | -0.22(-0.32%) |
Nov 13, 2019 | 70.22 | 70.68 | 69.85 | 70.44 | 7,536,734 | +0.58(+0.83%) |
Nov 12, 2019 | 69.41 | 70.44 | 69.41 | 69.86 | 9,900,085 | +0.70(+1.01%) |
Nov 11, 2019 | 69.06 | 69.46 | 68.90 | 69.16 | 4,280,040 | -0.26(-0.37%) |
Nov 08, 2019 | 68.86 | 69.52 | 68.69 | 69.42 | 7,645,667 | +0.59(+0.86%) |
Nov 07, 2019 | 69.12 | 69.75 | 68.66 | 68.83 | 10,628,158 | -0.31(-0.44%) |
Nov 06, 2019 | 69.40 | 69.73 | 69.04 | 69.14 | 11,185,298 | +0.27(+0.40%) |
Nov 05, 2019 | 69.49 | 69.55 | 68.71 | 68.86 | 11,415,610 | -0.81(-1.17%) |
Nov 04, 2019 | 71.08 | 71.17 | 69.66 | 69.68 | 10,277,434 | -0.86(-1.22%) |
Nov 01, 2019 | 72.31 | 72.45 | 70.42 | 70.54 | 10,663,621 | -1.43(-1.98%) |
Oct 31, 2019 | 71.51 | 72.24 | 71.02 | 71.97 | 14,269,266 | +0.37(+0.51%) |
Oct 30, 2019 | 70.59 | 71.83 | 70.03 | 71.61 | 11,519,029 | +0.93(+1.32%) |
Oct 29, 2019 | 69.80 | 71.23 | 68.68 | 70.68 | 19,958,356 | +2.41(+3.53%) |
Oct 28, 2019 | 68.71 | 69.32 | 66.72 | 68.27 | 17,872,720 | -0.05(-0.07%) |
Oct 25, 2019 | 68.32 | 68.81 | 68.13 | 68.32 | 9,040,375 | -0.27(-0.39%) |
Oct 24, 2019 | 69.02 | 69.46 | 68.13 | 68.58 | 6,030,612 | -0.24(-0.35%) |
Oct 23, 2019 | 67.51 | 68.82 | 67.40 | 68.82 | 9,850,556 | +1.30(+1.93%) |
Oct 22, 2019 | 68.10 | 68.67 | 66.65 | 67.52 | 21,940,182 | -2.67(-3.81%) |
Oct 21, 2019 | 70.57 | 70.64 | 69.83 | 70.19 | 6,173,219 | -0.13(-0.19%) |
Oct 18, 2019 | 69.52 | 70.52 | 69.48 | 70.33 | 9,057,474 | +0.73(+1.05%) |
Oct 17, 2019 | 70.11 | 70.30 | 69.54 | 69.60 | 8,288,284 | -0.54(-0.77%) |
Oct 16, 2019 | 70.64 | 70.67 | 70.11 | 70.14 | 6,576,237 | -0.49(-0.69%) |
Oct 15, 2019 | 70.51 | 70.68 | 70.25 | 70.63 | 5,995,560 | +0.29(+0.41%) |
Oct 14, 2019 | 70.07 | 70.68 | 70.00 | 70.33 | 6,677,031 | +0.29(+0.41%) |
Oct 11, 2019 | 70.11 | 70.96 | 69.98 | 70.04 | 7,185,340 | +0.48(+0.69%) |
Oct 10, 2019 | 69.88 | 70.46 | 69.42 | 69.56 | 10,146,368 | -0.35(-0.50%) |
Oct 09, 2019 | 69.90 | 70.17 | 69.37 | 69.91 | 5,441,931 | +0.74(+1.07%) |
Oct 08, 2019 | 69.59 | 70.10 | 69.00 | 69.17 | 7,421,418 | -0.91(-1.30%) |
Oct 07, 2019 | 70.62 | 70.68 | 69.72 | 70.09 | 5,916,782 | -0.51(-0.72%) |
Oct 04, 2019 | 69.28 | 70.69 | 69.06 | 70.59 | 8,720,807 | +1.88(+2.73%) |
Oct 03, 2019 | 68.04 | 68.83 | 67.80 | 68.72 | 6,850,946 | +0.93(+1.37%) |
Oct 02, 2019 | 68.99 | 69.11 | 66.89 | 67.79 | 10,298,458 | -1.65(-2.38%) |
Oct 01, 2019 | 69.91 | 70.26 | 69.38 | 69.44 | 8,129,438 | -0.47(-0.68%) |
Sep 30, 2019 | 69.26 | 70.68 | 69.11 | 69.91 | 11,494,826 | +1.05(+1.53%) |
Sep 27, 2019 | 69.66 | 69.75 | 68.58 | 68.86 | 8,993,054 | -0.81(-1.16%) |
Sep 26, 2019 | 69.45 | 69.84 | 68.96 | 69.66 | 9,346,422 | +0.65(+0.94%) |
Sep 25, 2019 | 69.32 | 69.79 | 68.89 | 69.01 | 8,477,070 | -0.42(-0.60%) |
Sep 24, 2019 | 70.22 | 70.49 | 69.26 | 69.43 | 10,822,631 | -0.63(-0.90%) |
Sep 23, 2019 | 70.52 | 70.77 | 70.04 | 70.06 | 11,036,504 | -0.66(-0.94%) |
Sep 20, 2019 | 70.38 | 71.31 | 70.03 | 70.73 | 27,348,942 | +0.99(+1.42%) |
Sep 19, 2019 | 68.95 | 70.01 | 68.83 | 69.74 | 8,023,787 | +0.79(+1.14%) |
Sep 18, 2019 | 68.66 | 69.16 | 68.42 | 68.95 | 8,015,314 | +0.42(+0.62%) |
Sep 17, 2019 | 68.21 | 69.35 | 68.21 | 68.52 | 8,509,108 | +0.40(+0.59%) |
Sep 16, 2019 | 68.47 | 68.47 | 67.84 | 68.13 | 7,113,371 | -0.48(-0.70%) |
Sep 13, 2019 | 68.91 | 69.40 | 68.20 | 68.61 | 8,641,698 | -0.12(-0.18%) |
Sep 12, 2019 | 68.87 | 69.36 | 68.30 | 68.73 | 9,734,589 | +0.32(+0.47%) |
Sep 11, 2019 | 67.54 | 68.57 | 67.34 | 68.41 | 12,259,437 | +1.01(+1.51%) |
Sep 10, 2019 | 67.97 | 67.97 | 65.05 | 67.40 | 20,918,116 | -1.47(-2.13%) |
Sep 09, 2019 | 71.36 | 71.38 | 68.41 | 68.86 | 13,925,454 | -2.56(-3.58%) |
Sep 06, 2019 | 71.40 | 71.72 | 71.21 | 71.42 | 8,151,258 | +0.39(+0.55%) |
Sep 05, 2019 | 71.48 | 71.50 | 70.54 | 71.03 | 8,703,260 | +0.04(+0.06%) |
Sep 04, 2019 | 71.89 | 71.92 | 70.47 | 70.99 | 9,117,087 | -0.49(-0.69%) |
Sep 03, 2019 | 71.15 | 71.78 | 70.98 | 71.49 | 7,744,982 | +0.15(+0.21%) |
Aug 30, 2019 | 71.88 | 71.96 | 71.09 | 71.34 | 7,859,141 | -0.21(-0.29%) |
Aug 29, 2019 | 71.83 | 72.06 | 71.10 | 71.55 | 7,310,850 | +0.20(+0.28%) |
Aug 28, 2019 | 70.34 | 71.42 | 70.16 | 71.35 | 7,131,670 | +0.79(+1.12%) |
Aug 27, 2019 | 71.30 | 71.71 | 70.50 | 70.56 | 7,549,057 | -0.30(-0.42%) |
Aug 26, 2019 | 70.44 | 70.87 | 70.19 | 70.85 | 6,988,003 | +0.78(+1.11%) |
Aug 23, 2019 | 71.13 | 71.73 | 69.70 | 70.08 | 12,269,856 | -1.47(-2.05%) |
Aug 22, 2019 | 71.57 | 71.94 | 71.16 | 71.55 | 7,620,732 | -0.16(-0.22%) |
Aug 21, 2019 | 71.19 | 71.98 | 71.06 | 71.70 | 7,501,670 | +1.04(+1.47%) |
Aug 20, 2019 | 70.96 | 71.55 | 70.60 | 70.66 | 7,143,769 | -0.45(-0.63%) |
Aug 19, 2019 | 70.61 | 71.39 | 70.50 | 71.11 | 8,853,952 | +0.93(+1.33%) |
Aug 16, 2019 | 69.67 | 70.42 | 69.42 | 70.18 | 10,589,884 | +1.32(+1.92%) |
Aug 15, 2019 | 68.76 | 69.17 | 68.39 | 68.86 | 11,038,000 | +0.05(+0.07%) |
Aug 14, 2019 | 70.43 | 70.82 | 68.76 | 68.81 | 13,198,169 | -2.21(-3.11%) |
Aug 13, 2019 | 70.51 | 71.60 | 70.51 | 71.02 | 9,772,364 | +0.31(+0.43%) |
Aug 12, 2019 | 70.32 | 70.89 | 69.73 | 70.71 | 8,244,053 | +0.16(+0.22%) |
Aug 09, 2019 | 70.21 | 71.04 | 69.89 | 70.56 | 10,372,433 | +0.65(+0.93%) |
Aug 08, 2019 | 69.92 | 70.17 | 69.57 | 69.90 | 10,062,141 | +0.40(+0.57%) |
Aug 07, 2019 | 69.47 | 69.87 | 68.31 | 69.51 | 13,311,858 | -0.08(-0.12%) |
Aug 06, 2019 | 68.58 | 69.70 | 68.56 | 69.59 | 12,751,700 | +1.01(+1.48%) |
Aug 05, 2019 | 69.18 | 69.58 | 67.78 | 68.58 | 13,745,770 | -1.11(-1.60%) |
Aug 02, 2019 | 69.20 | 69.94 | 68.93 | 69.69 | 12,622,699 | +0.64(+0.93%) |
Aug 01, 2019 | 68.53 | 69.71 | 68.18 | 69.05 | 12,201,291 | +0.58(+0.84%) |
Jul 31, 2019 | 68.39 | 69.84 | 68.34 | 68.47 | 14,391,929 | -0.23(-0.34%) |
Jul 30, 2019 | 69.29 | 70.27 | 68.33 | 68.70 | 16,523,969 | +0.64(+0.95%) |
Jul 29, 2019 | 67.73 | 68.31 | 67.33 | 68.06 | 12,865,070 | +0.87(+1.30%) |
Jul 26, 2019 | 67.11 | 67.35 | 66.75 | 67.18 | 8,835,004 | -0.26(-0.39%) |
Jul 25, 2019 | 67.20 | 68.53 | 66.87 | 67.44 | 11,184,438 | +0.00(+0.00%) |
Jul 24, 2019 | 67.68 | 67.91 | 66.93 | 67.44 | 8,928,924 | -0.23(-0.34%) |
Jul 23, 2019 | 67.22 | 68.01 | 66.74 | 67.68 | 8,580,827 | +0.68(+1.01%) |
Jul 22, 2019 | 67.39 | 67.50 | 66.87 | 67.00 | 8,398,714 | -0.15(-0.22%) |
Jul 19, 2019 | 68.23 | 68.33 | 66.95 | 67.15 | 13,941,101 | -1.07(-1.57%) |
Jul 18, 2019 | 67.99 | 68.44 | 67.32 | 68.22 | 9,799,375 | +0.64(+0.94%) |
Jul 17, 2019 | 67.62 | 67.93 | 67.30 | 67.59 | 11,391,436 | +0.27(+0.40%) |
Jul 16, 2019 | 67.09 | 67.47 | 66.74 | 67.31 | 9,771,567 | +0.52(+0.78%) |
Jul 15, 2019 | 66.50 | 67.05 | 66.10 | 66.79 | 12,632,309 | +1.01(+1.54%) |
Jul 12, 2019 | 66.70 | 66.74 | 64.87 | 65.78 | 21,872,120 | -1.05(-1.57%) |
Jul 11, 2019 | 68.89 | 69.03 | 65.82 | 66.83 | 25,612,592 | -3.15(-4.50%) |
Jul 10, 2019 | 69.96 | 70.22 | 69.59 | 69.98 | 6,934,936 | -0.03(-0.05%) |
Jul 09, 2019 | 69.50 | 70.30 | 69.38 | 70.01 | 9,820,450 | +0.68(+0.98%) |
Jul 08, 2019 | 70.13 | 70.54 | 68.89 | 69.33 | 15,837,370 | -1.29(-1.82%) |
Jul 05, 2019 | 71.51 | 71.61 | 70.53 | 70.62 | 10,140,316 | -1.07(-1.50%) |
Jul 03, 2019 | 71.00 | 71.83 | 70.94 | 71.69 | 7,556,237 | +1.15(+1.63%) |
Jul 02, 2019 | 69.68 | 70.55 | 69.38 | 70.55 | 12,007,246 | +0.63(+0.90%) |
Jul 01, 2019 | 69.57 | 70.07 | 69.21 | 69.92 | 11,893,924 | +0.74(+1.07%) |
Jun 28, 2019 | 69.28 | 69.68 | 68.46 | 69.18 | 53,995,344 | +0.02(+0.02%) |
Jun 27, 2019 | 69.03 | 69.87 | 68.81 | 69.16 | 13,557,152 | +0.24(+0.35%) |
Jun 26, 2019 | 70.27 | 70.29 | 68.55 | 68.92 | 14,578,054 | -1.40(-1.99%) |
Jun 25, 2019 | 70.58 | 71.17 | 69.97 | 70.32 | 10,811,572 | -0.22(-0.32%) |
Jun 24, 2019 | 70.10 | 70.98 | 69.91 | 70.55 | 9,127,147 | +0.78(+1.11%) |
Jun 21, 2019 | 69.66 | 69.94 | 69.00 | 69.77 | 17,388,316 | -0.02(-0.04%) |
Jun 20, 2019 | 70.93 | 71.36 | 69.57 | 69.80 | 14,446,286 | -0.63(-0.89%) |
Jun 19, 2019 | 69.51 | 70.59 | 69.47 | 70.42 | 11,364,024 | +0.72(+1.03%) |
Jun 18, 2019 | 68.67 | 69.85 | 68.67 | 69.71 | 13,214,123 | +0.98(+1.43%) |
Jun 17, 2019 | 68.23 | 68.75 | 68.09 | 68.72 | 7,433,763 | +0.43(+0.63%) |
Jun 14, 2019 | 68.24 | 68.78 | 68.03 | 68.29 | 9,240,937 | +0.35(+0.52%) |
Jun 13, 2019 | 68.89 | 68.99 | 67.64 | 67.94 | 11,868,921 | -0.66(-0.97%) |
Jun 12, 2019 | 68.20 | 69.06 | 68.14 | 68.60 | 12,874,721 | +0.60(+0.88%) |
Jun 11, 2019 | 67.93 | 68.36 | 67.57 | 68.01 | 9,069,563 | +0.41(+0.61%) |
Jun 10, 2019 | 67.76 | 67.76 | 66.92 | 67.60 | 8,774,590 | +0.02(+0.02%) |
Jun 07, 2019 | 67.05 | 67.92 | 67.05 | 67.58 | 10,242,817 | +0.84(+1.25%) |
Jun 06, 2019 | 67.33 | 67.56 | 66.74 | 66.74 | 13,265,982 | -0.20(-0.31%) |
Jun 05, 2019 | 66.69 | 67.42 | 66.45 | 66.95 | 11,436,218 | +0.50(+0.75%) |
Jun 04, 2019 | 66.18 | 66.65 | 65.65 | 66.45 | 10,908,491 | +0.67(+1.02%) |