Dark

BDXA
Becton, Dickinson And Co.
stock NYSE

Inactive

Apr 30, 2020

59.24USD-2.244%(-1.36)6,151,362

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-04-30	60.7600	62.3200	58.9150	59.2400	-2.244%	6,151,362	0.000%
2020-04-29	61.5800	62.1500	60.6000	60.6000	-1.973%	1,317,553	-2.244%
2020-04-28	63.6700	64.0600	61.7100	61.8200	-2.936%	2,376,195	-4.173%
2020-04-27	63.3600	64.1200	63.2800	63.6900	+0.823%	1,272,145	-6.987%
2020-04-24	62.7600	63.4400	62.1700	63.1700	+0.846%	3,191,849	-6.221%
2020-04-23	63.2700	63.9100	62.5400	62.6400	-0.587%	225,333	-5.428%
2020-04-22	60.7600	63.2600	60.7600	63.0100	+4.252%	3,417,655	-5.983%
2020-04-21	61.0000	61.6812	60.1800	60.4400	-2.986%	4,850,780	-1.985%
2020-04-20	62.0000	63.0000	61.4400	62.3000	+1.681%	386,439	-4.912%
2020-04-17	63.0000	63.0000	60.4650	61.2700	-1.114%	1,489,901	-3.313%
2020-04-16	60.0000	62.0200	59.4200	61.9600	+3.716%	788,336	-4.390%
2020-04-15	56.9100	60.0000	56.9100	59.7400	+1.599%	1,050,694	-0.837%
2020-04-14	59.2600	59.4600	58.7200	58.8000	-0.993%	4,055,489	+0.748%
2020-04-13	58.8400	59.4700	57.8800	59.3900	+0.474%	1,546,737	-0.253%
2020-04-09	59.8300	59.8300	58.5000	59.1100	-1.170%	2,909,448	+0.220%
2020-04-08	56.9500	60.1400	56.6900	59.8100	+4.893%	3,314,957	-0.953%
2020-04-07	57.5000	58.1100	56.5100	57.0200	+0.618%	2,437,152	+3.893%
2020-04-06	54.7700	57.1700	54.7700	56.6700	+5.237%	1,583,649	+4.535%
2020-04-03	54.5500	55.5800	53.4900	53.8500	-3.147%	559,666	+10.009%
2020-04-02	54.4100	55.8700	54.1600	55.6000	+3.945%	638,191	+6.547%
2020-04-01	51.4600	54.8500	51.4100	53.4900	+2.314%	757,745	+10.750%
2020-03-31	53.4500	55.2400	52.2800	52.2800	-2.608%	360,635	+13.313%
2020-03-30	49.9500	53.6900	49.9500	53.6800	+2.092%	331,351	+10.358%
2020-03-27	52.2300	55.1200	51.5500	52.5800	-0.341%	398,120	+12.666%
2020-03-26	50.7000	52.7900	50.7000	52.7600	+5.668%	74,814	+12.282%
2020-03-25	50.0000	51.2700	49.6700	49.9300	+0.060%	916,211	+18.646%
2020-03-24	50.4000	51.4900	49.6500	49.9000	+0.951%	676,926	+18.717%
2020-03-23	52.0200	53.5800	49.0700	49.4300	-6.665%	1,140,847	+19.846%
2020-03-20	52.6500	53.8750	50.9265	52.9600	+0.019%	380,061	+11.858%
2020-03-19	54.5900	56.1700	52.9500	52.9500	-2.844%	98,166	+11.879%
2020-03-18	57.4400	60.0900	54.4600	54.5000	-8.110%	886,374	+8.697%
2020-03-17	54.3700	59.3100	54.0500	59.3100	+10.365%	1,082,845	-0.118%
2020-03-16	55.8100	56.0000	53.1500	53.7400	-5.053%	133,170	+10.234%
2020-03-13	53.7500	57.0000	52.5600	56.6000	+6.291%	317,828	+4.664%
2020-03-12	53.4100	55.7000	53.2500	53.2500	-4.054%	405,776	+11.249%
2020-03-11	55.9400	56.4500	55.4400	55.5000	-3.006%	237,866	+6.739%
2020-03-10	57.1400	57.2200	55.7000	57.2200	+2.087%	332,812	+3.530%
2020-03-09	54.3600	56.5100	54.2500	56.0500	-2.386%	1,979,641	+5.691%
2020-03-06	57.7700	57.7700	55.5600	57.4200	-1.526%	690,875	+3.170%
2020-03-05	57.9100	58.4200	57.4900	58.3100	-1.136%	426,157	+1.595%
2020-03-04	58.2200	59.0900	58.2000	58.9800	+3.004%	1,210,593	+0.441%
2020-03-03	58.5500	59.0900	56.5000	57.2600	-1.801%	326,604	+3.458%
2020-03-02	56.5300	58.5100	56.2600	58.3100	+3.039%	279,134	+1.595%
2020-02-28	56.4200	56.9999	55.5500	56.5900	-2.279%	803,362	+4.683%
2020-02-27	57.6800	59.5500	57.6800	57.9100	-1.530%	83,507	+2.297%
2020-02-26	58.9000	59.4600	58.5200	58.8100	+0.444%	273,055	+0.731%
2020-02-25	59.9300	60.3700	58.0400	58.5500	-2.008%	1,101,890	+1.178%
2020-02-24	59.5000	60.2500	59.5000	59.7500	-2.560%	135,239	-0.854%
2020-02-21	60.3900	61.6700	60.2400	61.3200	+1.238%	326,612	-3.392%
2020-02-20	60.8100	61.2800	60.2600	60.5700	-0.526%	87,391	-2.196%
2020-02-19	61.3400	61.5700	60.8900	60.8900	-0.895%	765,600	-2.710%
2020-02-18	61.7600	62.2300	61.2301	61.4400	-1.031%	362,476	-3.581%
2020-02-14	60.8900	62.0800	60.7100	62.0800	+2.172%	124,334	-4.575%
2020-02-13	60.5300	61.1275	60.2158	60.7600	+0.947%	157,636	-2.502%
2020-02-12	61.6400	61.6400	59.8000	60.1900	-1.457%	443,088	-1.578%
2020-02-11	61.0300	61.7500	60.5226	61.0800	+1.445%	396,866	-3.012%
2020-02-10	58.9800	60.3343	58.9800	60.2100	+2.120%	447,556	-1.611%
2020-02-07	61.0000	61.0000	58.9200	58.9600	-2.044%	1,226,132	+0.475%
2020-02-06	63.9900	63.9900	57.7900	60.1900	-11.680%	2,883,706	-1.578%
2020-02-05	68.3500	68.3500	67.5500	68.1500	+0.590%	221,003	-13.074%
2020-02-04	67.0300	68.1100	67.0300	67.7500	+2.110%	276,340	-12.561%
2020-02-03	65.9200	67.0100	65.8700	66.3500	+1.220%	65,065	-10.716%
2020-01-31	66.6300	67.2800	65.3300	65.5500	-2.076%	110,052	-9.626%
2020-01-30	66.7200	67.1100	66.6400	66.9400	-0.313%	26,376	-11.503%
2020-01-29	67.4300	67.4300	66.8400	67.1500	-0.045%	128,759	-11.780%
2020-01-28	66.4300	67.4075	66.2700	67.1800	+0.977%	227,608	-11.819%
2020-01-27	65.5200	66.6800	65.0900	66.5300	+0.438%	242,102	-10.957%
2020-01-24	66.5300	66.6300	66.1000	66.2400	-0.106%	426,742	-10.568%
2020-01-23	66.0600	66.6400	65.9200	66.3100	-0.151%	408,075	-10.662%
2020-01-22	66.0300	66.4600	66.0300	66.4100	+0.408%	223,944	-10.797%
2020-01-21	65.7300	66.2000	65.6500	66.1400	+0.227%	42,562	-10.432%
2020-01-17	65.7800	66.6052	65.6750	65.9900	+0.319%	456,404	-10.229%
2020-01-16	66.0500	66.2500	65.4500	65.7800	-0.182%	133,046	-9.942%
2020-01-15	65.2900	66.3215	65.2900	65.9000	+0.427%	283,179	-10.106%
2020-01-14	65.4100	65.9600	65.1800	65.6200	-1.219%	133,223	-9.723%
2020-01-13	66.0000	66.5500	65.9900	66.4300	+0.606%	607,920	-10.823%
2020-01-10	65.8200	66.5100	65.8200	66.0300	+0.289%	594,626	-10.283%
2020-01-09	66.1500	66.1900	65.7400	65.8400	+0.030%	25,224	-10.024%
2020-01-08	65.7600	66.3600	65.6500	65.8200	+0.175%	281,103	-9.997%
2020-01-07	65.6200	65.8650	65.2600	65.7050	-0.266%	63,731	-9.839%
2020-01-06	64.9200	65.9600	64.4300	65.8800	+1.260%	81,359	-10.079%
2020-01-03	64.7700	65.3500	64.7700	65.0600	-0.899%	208,250	-8.946%
2020-01-02	65.8900	65.8900	65.0800	65.6500	+0.290%	101,949	-9.764%
2019-12-31	65.4200	65.5000	64.8600	65.4600	+0.399%	77,270	-9.502%
2019-12-30	65.3500	65.9800	65.0500	65.2000	-0.897%	82,599	-9.141%
2019-12-27	65.8600	65.8600	65.1300	65.7900	+0.183%	60,638	-9.956%
2019-12-26	66.2900	66.3100	65.1300	65.6700	-0.243%	68,840	-9.791%
2019-12-24	66.1000	66.1000	65.3900	65.8300	-0.242%	9,922	-10.011%
2019-12-23	65.7800	66.0600	65.4400	65.9900	+0.702%	365,341	-10.229%
2019-12-20	65.0800	66.0100	65.0800	65.5300	+1.393%	105,685	-9.599%
2019-12-19	64.3500	65.1000	64.3300	64.6300	+0.295%	149,473	-8.340%
2019-12-18	64.7800	64.8900	64.1800	64.4400	-0.816%	74,955	-8.070%
2019-12-17	65.5600	65.7200	64.8400	64.9700	-0.292%	415,629	-8.819%
2019-12-16	64.8400	65.3400	64.5200	65.1600	+0.447%	138,726	-9.085%
2019-12-13	63.8900	64.8800	63.8900	64.8700	+1.170%	887,519	-8.679%
2019-12-12	63.5900	64.2300	63.2600	64.1200	+1.713%	190,192	-7.611%
2019-12-11	62.1900	63.0400	61.9900	63.0400	+1.448%	253,754	-6.028%
2019-12-10	61.8600	62.3600	61.8600	62.1400	-0.257%	388,757	-4.667%
2019-12-09	62.4900	62.5600	62.3000	62.3000	-0.922%	35,339	-4.912%
2019-12-06	62.5000	63.1000	62.5000	62.8800	+0.689%	82,856	-5.789%
2019-12-05	61.9300	62.6500	61.9100	62.4500	+0.580%	101,994	-5.140%
2019-12-04	61.6400	62.1500	61.5200	62.0900	+0.648%	211,025	-4.590%
2019-12-03	62.0000	62.1300	61.3300	61.6900	-1.296%	138,027	-3.971%
2019-12-02	62.2000	62.5300	61.6500	62.5000	+0.385%	148,890	-5.216%
2019-11-29	62.6300	62.6300	62.0500	62.2600	-0.828%	121,122	-4.851%
2019-11-27	61.4100	62.9800	61.4100	62.7800	+1.866%	199,973	-5.639%
2019-11-26	61.4000	61.8500	61.4000	61.6300	+0.358%	108,491	-3.878%
2019-11-25	60.6000	61.4100	60.3600	61.4100	+1.420%	72,694	-3.534%
2019-11-22	60.7700	60.7700	59.9600	60.5500	+0.232%	72,523	-2.164%
2019-11-21	59.5700	60.5400	59.5700	60.4100	+0.868%	79,505	-1.937%
2019-11-20	59.2300	60.0988	59.2300	59.8900	+0.470%	191,027	-1.085%
2019-11-19	58.9700	59.8800	58.9700	59.6100	+0.710%	291,494	-0.621%
2019-11-18	59.9100	60.4800	59.0600	59.1900	-1.808%	514,399	+0.084%
2019-11-15	60.4400	60.8200	60.0900	60.2800	-0.066%	87,351	-1.725%
2019-11-14	59.9800	60.5500	59.9800	60.3200	+0.500%	49,583	-1.790%
2019-11-13	59.0800	60.1205	58.6200	60.0200	+1.798%	166,218	-1.300%
2019-11-12	59.0000	59.3476	58.9600	58.9600	+0.170%	25,261	+0.475%
2019-11-11	59.4500	59.6400	58.5200	58.8600	-0.876%	34,234	+0.646%
2019-11-08	59.5100	60.0800	59.3600	59.3800	-0.050%	390,108	-0.236%
2019-11-07	60.6300	61.1600	59.3900	59.4100	-2.093%	114,214	-0.286%
2019-11-06	60.3100	60.7800	60.0100	60.6800	+1.167%	452,092	-2.373%
2019-11-05	62.4400	62.4400	59.8900	59.9800	-4.824%	1,083,467	-1.234%
2019-11-04	63.0000	63.0800	62.3900	63.0200	+1.026%	70,379	-5.998%
2019-11-01	61.6300	62.6700	61.6300	62.3800	+1.135%	35,786	-5.034%
2019-10-31	61.8800	62.0500	61.5000	61.6800	-0.388%	514,150	-3.956%
2019-10-30	62.0400	62.0400	61.3900	61.9200	+0.471%	133,261	-4.328%
2019-10-29	59.6700	62.1400	59.6700	61.6300	+3.026%	88,637	-3.878%
2019-10-28	59.8200	60.5300	59.8200	59.8200	+0.538%	119,326	-0.970%
2019-10-25	59.9600	60.2700	59.4800	59.5000	-0.435%	20,137	-0.437%
2019-10-24	61.4100	61.4100	59.5700	59.7600	-2.049%	75,265	-0.870%
2019-10-23	60.4300	61.3400	60.4300	61.0100	+0.627%	79,991	-2.901%
2019-10-22	62.0200	62.2100	60.6300	60.6300	-1.639%	21,826	-2.293%
2019-10-21	62.6300	62.8100	61.5550	61.6400	-1.313%	78,300	-3.894%
2019-10-18	62.2700	62.7200	62.0100	62.4600	+0.612%	106,870	-5.155%
2019-10-17	61.6300	62.4500	61.6300	62.0800	+1.009%	89,318	-4.575%
2019-10-16	61.0700	61.5000	60.9800	61.4600	+0.212%	66,134	-3.612%
2019-10-15	61.2800	61.6314	61.0800	61.3300	+0.756%	84,539	-3.408%
2019-10-14	61.1400	61.1400	60.8212	60.8700	-0.669%	63,583	-2.678%
2019-10-11	61.2100	61.6600	60.9400	61.2800	+0.082%	95,583	-3.329%
2019-10-10	61.0100	61.3500	60.5500	61.2300	+0.509%	194,136	-3.250%
2019-10-09	60.8800	61.1500	60.6000	60.9200	+0.894%	146,897	-2.758%
2019-10-08	61.3000	61.4400	60.3562	60.3800	-1.693%	118,281	-1.888%
2019-10-07	61.6800	61.9100	61.3500	61.4200	-0.951%	159,571	-3.549%
2019-10-04	62.8100	62.8100	61.0100	62.0100	+0.698%	47,579	-4.467%
2019-10-03	61.0000	61.6100	60.7100	61.5800	+0.901%	178,203	-3.800%
2019-10-02	61.3200	61.5600	60.4401	61.0300	-0.861%	53,985	-2.933%
2019-10-01	61.1100	63.2300	61.1100	61.5600	-0.565%	190,120	-3.769%
2019-09-30	61.3600	62.2600	61.1200	61.9100	+1.725%	331,773	-4.313%
2019-09-27	63.0300	63.0300	60.7500	60.8600	-0.896%	128,885	-2.662%
2019-09-26	62.0300	62.2800	60.9900	61.4100	-1.079%	450,580	-3.534%
2019-09-25	61.6200	62.2008	61.5000	62.0800	+0.894%	127,486	-4.575%
2019-09-24	62.4600	62.4700	61.1900	61.5300	-0.998%	70,728	-3.722%
2019-09-23	62.0100	62.5100	62.0100	62.1500	+0.016%	266,612	-4.682%
2019-09-20	62.7100	62.7100	62.0000	62.1400	-0.751%	150,349	-4.667%
2019-09-19	62.9900	63.2300	62.6100	62.6100	-0.493%	140,239	-5.383%
2019-09-18	62.9200	63.4100	62.5200	62.9200	-0.285%	202,289	-5.849%
2019-09-17	63.1300	63.4500	63.0000	63.1000	-0.332%	645,087	-6.117%
2019-09-16	63.2900	63.4261	63.2200	63.3100	-0.472%	126,520	-6.429%
2019-09-13	64.0600	64.0900	62.7800	63.6100	-0.625%	83,193	-6.870%
2019-09-12	64.0600	64.4500	63.4200	64.0100	+0.313%	18,876	-7.452%
2019-09-11	63.5200	63.8396	62.8400	63.8100	+0.330%	68,839	-7.162%
2019-09-10	63.2600	63.6300	62.2685	63.6000	+0.633%	114,842	-6.855%
2019-09-09	64.1800	64.1800	62.9900	63.2000	-1.619%	177,967	-6.266%
2019-09-06	63.2700	64.5900	63.1800	64.2400	+1.597%	256,259	-7.783%
2019-09-05	63.0000	63.3200	62.4100	63.2300	+1.363%	261,548	-6.310%
2019-09-04	61.3900	62.4100	61.1400	62.3800	+2.279%	54,478	-5.034%
2019-09-03	62.0000	62.0000	60.5100	60.9900	-1.422%	112,079	-2.869%
2019-08-30	62.4000	62.7700	61.8700	61.8700	-0.722%	378,429	-4.251%
2019-08-29	62.2300	62.5400	62.1900	62.3200	+0.695%	95,749	-4.942%
2019-08-28	61.3300	62.1088	61.3300	61.8900	+0.930%	324,242	-4.282%
2019-08-27	61.0700	61.9500	60.9600	61.3200	+0.574%	53,522	-3.392%
2019-08-26	61.4200	61.4200	60.7550	60.9700	-0.016%	80,039	-2.837%
2019-08-23	62.2118	62.2118	60.6200	60.9800	-2.040%	270,157	-2.853%
2019-08-22	62.0300	62.6300	62.0300	62.2500	+0.663%	91,218	-4.835%
2019-08-21	61.8000	61.9100	61.5600	61.8400	+0.963%	72,435	-4.204%
2019-08-20	61.3400	62.0800	61.2500	61.2500	-0.407%	389,674	-3.282%
2019-08-19	60.9700	61.6700	60.9700	61.5000	+1.018%	85,661	-3.675%
2019-08-16	61.1100	61.1100	60.6500	60.8800	+0.396%	88,876	-2.694%
2019-08-15	60.2792	60.7700	60.2300	60.6400	+0.798%	390,139	-2.309%
2019-08-14	61.0500	61.3100	60.0400	60.1600	-2.827%	146,907	-1.529%
2019-08-13	61.0200	62.0900	61.0100	61.9100	+1.558%	112,020	-4.313%
2019-08-12	61.8700	62.1400	60.8725	60.9600	-1.852%	70,418	-2.822%
2019-08-09	61.6400	62.2700	61.6400	62.1100	+0.893%	113,247	-4.621%
2019-08-08	60.1400	61.6300	60.1400	61.5600	+2.276%	162,809	-3.769%
2019-08-07	59.0700	60.3250	59.0700	60.1900	+0.855%	106,199	-1.578%
2019-08-06	58.9000	59.6800	57.1800	59.6800	+2.174%	509,733	-0.737%
2019-08-05	60.5100	60.5100	58.3800	58.4100	-4.574%	122,962	+1.421%
2019-08-02	61.5100	61.7900	60.5600	61.2100	-0.665%	231,268	-3.218%
2019-08-01	61.8900	62.6731	61.5800	61.6200	-0.049%	34,546	-3.862%
2019-07-31	62.6800	62.6800	61.6100	61.6500	-1.706%	352,044	-3.909%
2019-07-30	61.9000	62.7200	61.9000	62.7200	+0.998%	75,022	-5.548%
2019-07-29	61.8800	62.3300	61.8500	62.1000	+0.081%	41,226	-4.605%
2019-07-26	62.0000	62.3200	61.9400	62.0500	+0.161%	54,572	-4.529%
2019-07-25	62.0800	62.5700	61.8500	61.9500	-0.642%	437,311	-4.374%
2019-07-24	62.3600	62.3600	61.7000	62.3500	+0.193%	245,427	-4.988%
2019-07-23	61.7900	62.2700	61.4900	62.2300	+1.056%	44,212	-4.805%
2019-07-22	61.3400	61.5800	61.3400	61.5800	+0.130%	89,860	-3.800%
2019-07-19	61.7400	61.8600	61.2200	61.5000	-0.469%	132,964	-3.675%
2019-07-18	61.0800	61.8800	61.0800	61.7900	+0.750%	63,527	-4.127%
2019-07-17	61.3700	61.5300	61.0900	61.3300	+0.016%	82,598	-3.408%
2019-07-16	61.7400	61.7600	61.2400	61.3200	-0.584%	86,546	-3.392%
2019-07-15	61.8600	61.9300	61.5100	61.6800	+0.130%	255,936	-3.956%
2019-07-12	62.5800	62.5800	61.3200	61.6000	-2.222%	139,872	-3.831%
2019-07-11	62.7300	63.0500	62.4400	63.0000	+0.784%	48,229	-5.968%
2019-07-10	62.0900	62.7300	62.0900	62.5100	+0.676%	154,767	-5.231%
2019-07-09	61.8600	62.1995	61.7100	62.0900	+0.081%	90,586	-4.590%
2019-07-08	62.4900	62.5500	61.9100	62.0400	-0.942%	1,208,740	-4.513%
2019-07-05	62.7900	62.8300	62.1700	62.6300	-0.366%	123,575	-5.413%
2019-07-03	62.5000	62.8700	62.3600	62.8600	+0.496%	71,624	-5.759%
2019-07-02	62.7000	62.7300	62.0500	62.5500	-0.096%	76,495	-5.292%
2019-07-01	62.2700	62.7500	62.0200	62.6100	+1.131%	181,985	-5.383%
2019-06-28	61.5900	62.1100	61.5400	61.9100	+0.569%	516,583	-4.313%
2019-06-27	61.5500	62.0200	61.5000	61.5600	+0.424%	487,806	-3.769%
2019-06-26	61.6100	61.6100	60.6300	61.3000	-0.049%	232,566	-3.361%
2019-06-25	61.8000	62.2000	61.3200	61.3300	-0.616%	941,211	-3.408%
2019-06-24	61.3800	61.7100	61.3800	61.7100	+0.850%	345,987	-4.003%
2019-06-21	60.8400	61.3600	60.7550	61.1900	+0.641%	654,354	-3.187%
2019-06-20	59.5200	60.8500	59.5200	60.8000	+2.357%	414,629	-2.566%
2019-06-19	59.1300	59.5100	59.1000	59.4000	+0.491%	12,948	-0.269%
2019-06-18	58.9100	59.2700	58.6900	59.1100	+0.836%	135,680	+0.220%
2019-06-17	58.6800	58.8900	58.4900	58.6200	+0.051%	137,059	+1.058%
2019-06-14	59.0500	59.2400	58.5900	58.5900	-0.255%	349,086	+1.109%
2019-06-13	58.9500	59.2200	58.7400	58.7400	-0.777%	338,959	+0.851%
2019-06-12	59.0200	59.3800	58.9100	59.2000	+0.186%	186,843	+0.068%
2019-06-11	60.1700	60.1700	59.0500	59.0900	-1.204%	121,278	+0.254%
2019-06-10	59.8000	60.0000	59.4700	59.8100	+0.639%	67,428	-0.953%
2019-06-07	59.3400	59.7000	59.1500	59.4300	+0.439%	408,989	-0.320%
2019-06-06	59.4800	59.4800	58.5000	59.1700	-0.638%	656,490	+0.118%
2019-06-05	59.1500	59.8000	58.7700	59.5500	+1.483%	453,604	-0.521%
2019-06-04	58.7000	59.0000	57.9000	58.6800	+1.033%	295,778	+0.954%
2019-06-03	57.5100	58.7400	57.5000	58.0800	-0.155%	112,262	+1.997%
2019-05-31	58.7100	59.0000	50.2700	58.1700	-1.407%	253,486	+1.839%
2019-05-30	58.5100	59.0100	58.4100	59.0000	+1.131%	336,212	+0.407%
2019-05-29	58.4200	58.9200	58.1350	58.3400	+0.034%	611,225	+1.543%
2019-05-28	58.4900	59.4650	58.3200	58.3200	-0.427%	341,468	+1.578%
2019-05-24	58.3000	59.0850	58.3000	58.5700	+0.532%	664,948	+1.144%
2019-05-23	58.2400	58.6600	57.9200	58.2600	-0.665%	270,679	+1.682%
2019-05-22	58.3600	58.8000	58.2000	58.6500	+0.445%	269,323	+1.006%
2019-05-21	57.7100	58.5900	57.7100	58.3900	+1.565%	209,726	+1.456%
2019-05-20	56.9100	57.7100	56.1200	57.4900	+0.472%	210,886	+3.044%
2019-05-17	56.6000	57.5350	56.4400	57.2200	+0.810%	134,111	+3.530%
2019-05-16	56.2300	57.1100	56.2300	56.7600	+0.159%	239,656	+4.369%
2019-05-15	55.5300	56.9400	55.2500	56.6700	+0.800%	130,731	+4.535%
2019-05-14	56.7600	56.8700	56.2200	56.2200	-0.213%	425,327	+5.372%
2019-05-13	56.0000	57.2000	56.0000	56.3400	-0.407%	49,920	+5.147%
2019-05-10	56.7300	57.5500	56.4319	56.5700	-1.788%	231,943	+4.720%
2019-05-09	57.0200	57.6400	56.0300	57.6000	-0.758%	973,891	+2.847%
2019-05-08	57.3800	58.2400	57.3800	58.0400	+0.294%	87,175	+2.068%
2019-05-07	58.9800	59.0000	57.8600	57.8700	-2.280%	111,005	+2.367%
2019-05-06	58.2400	59.2400	57.8500	59.2200	+0.458%	115,436	+0.034%
2019-05-03	59.0900	59.1200	58.6800	58.9500	+0.306%	277,279	+0.492%
2019-05-02	58.2800	58.8067	58.2800	58.7700	+0.290%	135,055	+0.800%
2019-05-01	59.5900	59.5900	58.5000	58.6000	-1.529%	47,309	+1.092%
2019-04-30	59.3900	59.6900	58.4200	59.5100	+1.225%	501,603	-0.454%
2019-04-29	59.7900	59.7900	58.3800	58.7900	-0.339%	27,065	+0.765%
2019-04-26	58.7400	59.6800	58.2900	58.9900	+0.187%	111,405	+0.424%
2019-04-25	57.7700	59.0400	57.6900	58.8800	+1.904%	381,711	+0.611%
2019-04-24	56.6400	58.1599	56.2200	57.7800	+1.102%	382,627	+2.527%
2019-04-23	57.2800	58.0700	56.3800	57.1500	+0.990%	508,080	+3.657%
2019-04-22	56.3500	57.3600	56.3500	56.5900	-0.737%	141,081	+4.683%
2019-04-18	57.1900	58.2600	56.2944	57.0100	+0.796%	264,058	+3.912%
2019-04-17	59.2800	59.3200	55.8000	56.5600	-4.621%	691,407	+4.738%
2019-04-16	60.7600	61.5000	59.2700	59.3000	-2.129%	682,135	-0.101%
2019-04-15	60.6500	60.8200	60.4600	60.5900	-0.132%	568,371	-2.228%
2019-04-12	61.8000	62.0400	60.6400	60.6700	-2.933%	1,137,000	-2.357%
2019-04-11	62.6300	63.3900	61.8500	62.5030	-0.171%	2,989,446	-5.221%
2019-04-10	62.2100	62.9300	62.1000	62.6100	+0.837%	23,820	-5.383%
2019-04-09	62.2800	63.1400	61.1700	62.0900	-0.401%	234,885	-4.590%
2019-04-08	61.9600	63.5000	61.6700	62.3400	-0.336%	954,850	-4.973%
2019-04-05	63.4000	63.4000	62.4401	62.5500	-0.080%	1,166,804	-5.292%
2019-04-04	62.2300	63.1000	61.2100	62.6000	+0.756%	153,008	-5.367%
2019-04-03	63.5400	63.5400	61.4300	62.1300	-0.401%	332,303	-4.652%
2019-04-02	62.2300	62.5800	61.9600	62.3800	0.000%	154,484	-5.034%
2019-04-01	62.0100	62.8500	62.0100	62.3800	+0.922%	98,262	-5.034%
2019-03-29	61.8300	62.1100	61.6200	61.8100	+0.537%	339,916	-4.158%
2019-03-28	61.5500	61.5500	61.1000	61.4800	+0.458%	176,858	-3.643%
2019-03-27	61.4800	62.2400	60.9700	61.2000	-0.455%	123,196	-3.203%
2019-03-26	60.7300	61.7100	60.7200	61.4800	+1.923%	138,264	-3.643%
2019-03-25	61.0500	61.1300	59.7750	60.3200	+0.233%	112,564	-1.790%
2019-03-22	60.8200	61.4800	60.0900	60.1800	-1.635%	18,738	-1.562%
2019-03-21	60.8800	61.2700	60.5100	61.1800	+0.542%	19,029	-3.171%
2019-03-20	61.5700	61.8300	60.6600	60.8500	-1.298%	542,899	-2.646%
2019-03-19	60.9500	61.6500	60.9003	61.6500	+0.999%	46,668	-3.909%
2019-03-18	62.0600	62.0600	60.5600	61.0400	-3.065%	387,145	-2.949%
2019-03-15	62.8300	63.5800	62.6800	62.9700	+0.946%	17,443	-5.923%
2019-03-14	62.7800	63.0600	62.3800	62.3800	-0.953%	44,809	-5.034%
2019-03-13	62.2900	63.2700	62.2900	62.9800	+1.499%	246,110	-5.938%
2019-03-12	61.9800	62.6900	61.8000	62.0500	-0.385%	139,256	-4.529%
2019-03-11	61.5200	62.2900	61.5100	62.2900	+1.367%	100,610	-4.896%
2019-03-08	61.4300	61.4900	60.6200	61.4500	-0.114%	323,536	-3.596%
2019-03-07	61.9900	61.9900	61.2500	61.5200	-0.437%	46,178	-3.706%
2019-03-06	62.4200	62.7300	61.5400	61.7900	-1.168%	212,188	-4.127%
2019-03-05	62.7000	62.7000	62.2800	62.5200	-0.271%	178,022	-5.246%
2019-03-04	63.0000	63.0800	62.0400	62.6900	-0.445%	18,168	-5.503%
2019-03-01	61.9200	62.9700	61.9200	62.9700	+2.042%	235,306	-5.923%
2019-02-28	61.9600	62.3400	61.7100	61.7100	-0.644%	115,349	-4.003%
2019-02-27	61.9100	62.1100	61.5400	62.1100	+0.420%	483,174	-4.621%
2019-02-26	62.4300	62.4300	61.6800	61.8500	-0.419%	90,232	-4.220%
2019-02-25	62.1800	62.4100	62.0350	62.1100	+0.274%	266,938	-4.621%
2019-02-22	61.5800	61.9500	61.5300	61.9400	+0.568%	13,375	-4.359%
2019-02-21	61.5900	61.8700	61.3600	61.5900	-0.436%	27,691	-3.816%
2019-02-20	61.8300	62.7100	61.2500	61.8600	+0.065%	132,882	-4.235%
2019-02-19	61.4800	62.4700	61.4400	61.8200	+0.049%	8,290	-4.173%
2019-02-15	61.4000	61.7900	61.1800	61.7900	+1.445%	109,383	-4.127%
2019-02-14	62.0200	62.0200	60.7600	60.9100	-0.490%	95,974	-2.742%
2019-02-13	61.3000	62.1600	61.1200	61.2100	-0.147%	52,016	-3.218%
2019-02-12	61.0100	61.3400	60.6600	61.3000	+1.038%	226,615	-3.361%
2019-02-11	60.6800	60.9400	60.4800	60.6700	+0.231%	72,502	-2.357%
2019-02-08	60.4300	60.5300	59.7000	60.5300	+0.232%	175,512	-2.131%
2019-02-07	60.3900	60.7200	60.1100	60.3900	-0.412%	213,423	-1.904%
2019-02-06	60.5300	60.9400	60.5000	60.6400	+0.182%	95,631	-2.309%
2019-02-05	61.4100	61.7300	60.4600	60.5300	-1.849%	436,026	-2.131%
2019-02-04	61.4500	61.6700	61.0800	61.6700	+0.097%	395,632	-3.940%
2019-02-01	62.0000	62.1700	61.4000	61.6100	+0.179%	69,476	-3.847%
2019-01-31	61.1100	62.1700	61.0500	61.5000	+0.523%	299,481	-3.675%
2019-01-30	61.0900	61.4600	60.6600	61.1800	+0.874%	151,372	-3.171%
2019-01-29	60.9700	61.1300	60.6200	60.6500	+0.265%	79,380	-2.325%
2019-01-28	60.5700	60.5700	60.1400	60.4900	-0.412%	126,072	-2.066%
2019-01-25	60.7400	61.1900	60.4700	60.7400	+0.947%	723,819	-2.470%
2019-01-24	59.7700	60.4200	59.7700	60.1700	+0.334%	110,367	-1.546%
2019-01-23	59.7700	60.3273	59.6100	59.9700	-0.067%	307,360	-1.217%
2019-01-22	60.6600	60.7100	59.8300	60.0100	-1.832%	81,971	-1.283%
2019-01-18	59.9100	61.1300	59.5500	61.1300	+2.791%	195,565	-3.092%
2019-01-17	59.0900	59.5300	58.7400	59.4700	+1.745%	509,428	-0.387%
2019-01-16	58.2600	58.6600	58.1800	58.4500	+0.464%	290,587	+1.352%
2019-01-15	57.7400	58.2408	57.7400	58.1800	+1.553%	20,052	+1.822%
2019-01-14	57.9800	57.9800	57.2900	57.2900	-2.286%	139,466	+3.404%
2019-01-11	58.7700	58.7700	58.1800	58.6300	-0.374%	78,755	+1.040%
2019-01-10	58.1500	58.8500	58.0000	58.8500	+0.822%	83,549	+0.663%
2019-01-09	57.3700	58.6500	57.3700	58.3700	+1.548%	140,823	+1.490%
2019-01-08	57.1300	57.5100	56.9300	57.4800	+1.411%	168,162	+3.062%
2019-01-07	56.2600	57.4200	56.2600	56.6800	+0.980%	226,811	+4.517%
2019-01-04	55.8000	56.5300	55.6900	56.1300	+1.832%	241,479	+5.541%
2019-01-03	56.7500	56.7500	55.0400	55.1200	-2.872%	40,811	+7.475%
2019-01-02	57.3000	57.3000	56.4700	56.7500	-1.595%	186,520	+4.388%
2018-12-31	57.2400	57.8600	57.2400	57.6700	+0.822%	39,604	+2.722%
2018-12-28	57.2700	57.4700	56.9700	57.2000	+0.263%	86,113	+3.566%
2018-12-27	55.6800	57.1400	55.6600	57.0500	+1.368%	105,662	+3.839%
2018-12-26	54.9000	56.3700	54.6690	56.2800	+2.757%	142,692	+5.259%
2018-12-24	55.5200	55.5200	54.7700	54.7700	-1.652%	45,376	+8.161%
2018-12-21	56.1900	56.5500	55.5600	55.6900	-0.161%	552,376	+6.375%
2018-12-20	57.1300	57.1700	55.7800	55.7800	-2.380%	440,556	+6.203%
2018-12-19	57.4700	58.2800	56.8400	57.1400	-0.470%	543,693	+3.675%
2018-12-18	58.3700	58.4000	57.1400	57.4100	-0.743%	716,096	+3.188%
2018-12-17	58.8300	58.8300	57.7600	57.8400	-2.790%	27,938	+2.420%
2018-12-14	59.5400	59.5400	58.8100	59.5000	-0.916%	576,358	-0.437%
2018-12-13	60.1000	60.1600	59.6100	60.0501	+0.301%	526,237	-1.349%
2018-12-12	60.8300	61.2700	59.7000	59.8700	-0.548%	220,666	-1.052%
2018-12-11	60.8000	60.8500	59.7200	60.2000	+1.176%	129,660	-1.595%
2018-12-10	59.5600	60.1000	58.6812	59.5000	+0.185%	103,038	-0.437%
2018-12-07	61.0300	61.0800	59.3900	59.3900	-2.319%	94,248	-0.253%
2018-12-06	61.1400	61.1400	59.4000	60.8000	-1.186%	309,480	-2.566%
2018-12-04	63.1300	63.2000	61.4700	61.5300	-2.735%	364,269	-3.722%
2018-12-03	63.6200	63.7900	62.9600	63.2600	+0.142%	205,698	-6.355%
2018-11-30	62.6100	63.3000	62.4700	63.1700	+0.911%	87,606	-6.221%
2018-11-29	62.5100	62.9700	62.3800	62.6000	+0.208%	132,549	-5.367%
2018-11-28	61.8000	62.4800	61.7000	62.4700	+2.042%	84,112	-5.170%
2018-11-27	60.8500	61.3000	60.5500	61.2200	+0.328%	200,859	-3.234%
2018-11-26	60.9400	61.4800	60.9400	61.0200	+0.115%	36,455	-2.917%
2018-11-23	60.9400	61.2823	60.5700	60.9500	-0.049%	137,123	-2.806%
2018-11-21	61.0000	61.5500	60.6400	60.9800	+0.627%	38,116	-2.853%
2018-11-20	60.8300	61.1200	60.3700	60.6000	-1.110%	108,851	-2.244%
2018-11-19	61.8600	62.1600	61.0500	61.2800	-1.082%	149,619	-3.329%
2018-11-16	60.6000	62.2200	60.5000	61.9500	+1.741%	181,592	-4.374%
2018-11-15	59.3500	60.8900	59.1400	60.8900	+2.250%	215,619	-2.710%
2018-11-14	60.1800	60.1800	59.4100	59.5500	+0.202%	103,484	-0.521%
2018-11-13	59.8400	60.2200	59.2498	59.4300	-0.685%	225,022	-0.320%
2018-11-12	61.1300	61.3400	59.8400	59.8400	-2.525%	60,427	-1.003%
2018-11-09	60.8500	61.3900	60.6987	61.3900	-0.373%	38,550	-3.502%
2018-11-08	60.0000	61.6200	60.0000	61.6200	+2.734%	849,506	-3.862%