Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 63.64 | 67.05 | 63.34 | 66.89 | 80,310,064 | +1.21(+1.85%) |
Feb 27, 2020 | 67.88 | 68.39 | 65.64 | 65.67 | 62,268,344 | -3.77(-5.43%) |
Feb 26, 2020 | 69.67 | 70.60 | 68.75 | 69.44 | 49,832,168 | +0.21(+0.30%) |
Feb 25, 2020 | 71.47 | 71.76 | 68.94 | 69.24 | 51,566,836 | -1.68(-2.36%) |
Feb 24, 2020 | 71.07 | 71.74 | 70.26 | 70.91 | 49,519,508 | -3.18(-4.29%) |
Feb 21, 2020 | 75.14 | 75.46 | 73.84 | 74.09 | 42,584,820 | -1.67(-2.21%) |
Feb 20, 2020 | 75.86 | 76.27 | 75.13 | 75.76 | 25,992,638 | -0.39(-0.52%) |
Feb 19, 2020 | 76.27 | 76.45 | 75.96 | 76.16 | 22,063,054 | +0.27(+0.36%) |
Feb 18, 2020 | 75.63 | 76.44 | 75.46 | 75.88 | 25,672,290 | +0.04(+0.05%) |
Feb 14, 2020 | 75.64 | 75.92 | 75.19 | 75.85 | 23,222,622 | +0.27(+0.35%) |
Feb 13, 2020 | 75.41 | 76.21 | 75.11 | 75.58 | 22,923,720 | -0.26(-0.35%) |
Feb 12, 2020 | 75.71 | 75.93 | 75.35 | 75.84 | 31,043,888 | +0.43(+0.57%) |
Feb 11, 2020 | 75.58 | 76.41 | 75.19 | 75.42 | 34,872,356 | +0.07(+0.09%) |
Feb 10, 2020 | 73.78 | 75.36 | 73.68 | 75.35 | 38,319,912 | +1.48(+2.00%) |
Feb 07, 2020 | 73.29 | 74.18 | 73.19 | 73.87 | 28,392,550 | +0.16(+0.21%) |
Feb 06, 2020 | 72.52 | 73.99 | 72.44 | 73.71 | 37,842,804 | +1.49(+2.07%) |
Feb 05, 2020 | 73.10 | 73.15 | 71.40 | 72.22 | 36,408,220 | +0.03(+0.04%) |
Feb 04, 2020 | 72.64 | 73.28 | 71.02 | 72.19 | 95,948,256 | -1.86(-2.51%) |
Feb 03, 2020 | 73.00 | 74.23 | 72.75 | 74.05 | 71,755,400 | +2.49(+3.48%) |
Jan 31, 2020 | 73.31 | 73.40 | 71.27 | 71.56 | 43,870,292 | -1.07(-1.48%) |
Jan 30, 2020 | 71.82 | 72.68 | 71.67 | 72.63 | 26,998,712 | -0.12(-0.17%) |
Jan 29, 2020 | 72.84 | 73.12 | 72.19 | 72.75 | 21,589,910 | +0.31(+0.43%) |
Jan 28, 2020 | 72.00 | 72.66 | 71.44 | 72.44 | 29,759,616 | +0.94(+1.31%) |
Jan 27, 2020 | 71.49 | 71.75 | 70.89 | 71.50 | 34,160,020 | -1.72(-2.35%) |
Jan 24, 2020 | 74.56 | 74.62 | 73.08 | 73.22 | 29,818,184 | -0.92(-1.25%) |
Jan 23, 2020 | 74.29 | 74.59 | 73.93 | 74.15 | 26,681,048 | +0.03(+0.04%) |
Jan 22, 2020 | 74.40 | 74.94 | 74.05 | 74.12 | 28,475,404 | +0.10(+0.13%) |
Jan 21, 2020 | 73.87 | 74.41 | 73.43 | 74.03 | 48,986,700 | +0.14(+0.18%) |
Jan 17, 2020 | 73.04 | 73.94 | 72.74 | 73.89 | 52,482,164 | +1.47(+2.02%) |
Jan 16, 2020 | 72.19 | 72.45 | 71.92 | 72.42 | 26,051,126 | +0.55(+0.76%) |
Jan 15, 2020 | 71.57 | 71.96 | 71.50 | 71.88 | 21,536,450 | +0.43(+0.60%) |
Jan 14, 2020 | 71.92 | 72.05 | 71.31 | 71.45 | 26,105,688 | -0.47(-0.66%) |
Jan 13, 2020 | 71.68 | 71.99 | 71.19 | 71.92 | 30,765,530 | +0.55(+0.77%) |
Jan 10, 2020 | 71.39 | 71.66 | 70.90 | 71.37 | 26,292,142 | +0.46(+0.65%) |
Jan 09, 2020 | 71.02 | 71.35 | 70.43 | 70.91 | 33,238,344 | +0.74(+1.05%) |
Jan 08, 2020 | 69.66 | 70.51 | 69.55 | 70.17 | 35,354,992 | +0.50(+0.71%) |
Jan 07, 2020 | 69.94 | 70.09 | 69.50 | 69.68 | 34,373,948 | -0.13(-0.19%) |
Jan 06, 2020 | 67.50 | 69.84 | 67.47 | 69.81 | 46,821,216 | +1.81(+2.67%) |
Jan 03, 2020 | 67.32 | 68.61 | 67.29 | 68.00 | 23,438,870 | -0.36(-0.52%) |
Jan 02, 2020 | 67.34 | 68.36 | 67.25 | 68.36 | 27,309,908 | +1.46(+2.19%) |
Dec 31, 2019 | 66.71 | 66.96 | 66.53 | 66.89 | 19,542,404 | -0.02(-0.02%) |
Dec 30, 2019 | 67.76 | 67.77 | 66.81 | 66.91 | 20,017,508 | -0.75(-1.10%) |
Dec 27, 2019 | 68.12 | 68.28 | 67.57 | 67.65 | 23,242,646 | -0.39(-0.57%) |
Dec 26, 2019 | 67.25 | 68.08 | 67.20 | 68.05 | 23,689,958 | +0.90(+1.34%) |
Dec 24, 2019 | 67.43 | 67.52 | 67.13 | 67.14 | 13,483,458 | -0.31(-0.46%) |
Dec 23, 2019 | 67.86 | 68.01 | 67.32 | 67.45 | 19,959,922 | -0.03(-0.04%) |
Dec 20, 2019 | 68.08 | 68.12 | 67.46 | 67.48 | 50,333,704 | -0.26(-0.38%) |
Dec 19, 2019 | 67.52 | 67.80 | 67.36 | 67.74 | 28,954,454 | +0.23(+0.34%) |
Dec 18, 2019 | 67.77 | 67.89 | 67.45 | 67.52 | 23,356,316 | -0.15(-0.22%) |
Dec 17, 2019 | 68.04 | 68.14 | 67.46 | 67.67 | 32,985,274 | -0.29(-0.43%) |
Dec 16, 2019 | 67.67 | 68.10 | 67.45 | 67.96 | 28,160,122 | +0.69(+1.03%) |
Dec 13, 2019 | 67.32 | 67.49 | 67.01 | 67.27 | 33,210,072 | -0.08(-0.12%) |
Dec 12, 2019 | 67.08 | 67.65 | 66.83 | 67.35 | 29,148,936 | +0.21(+0.32%) |
Dec 11, 2019 | 67.34 | 67.42 | 66.98 | 67.14 | 20,503,024 | +0.07(+0.10%) |
Dec 10, 2019 | 66.92 | 67.32 | 66.62 | 67.07 | 17,626,528 | -0.01(-0.01%) |
Dec 09, 2019 | 66.87 | 67.80 | 66.73 | 67.07 | 30,876,456 | +0.18(+0.27%) |
Dec 06, 2019 | 66.56 | 67.05 | 66.49 | 66.89 | 33,011,844 | +0.62(+0.94%) |
Dec 05, 2019 | 66.27 | 66.32 | 65.64 | 66.27 | 24,436,274 | +0.40(+0.61%) |
Dec 04, 2019 | 65.23 | 66.14 | 65.08 | 65.87 | 35,546,512 | +1.21(+1.87%) |
Dec 03, 2019 | 63.86 | 64.79 | 63.78 | 64.66 | 29,596,390 | +0.29(+0.46%) |
Dec 02, 2019 | 65.05 | 65.20 | 63.95 | 64.37 | 26,568,598 | -0.76(-1.17%) |
Nov 29, 2019 | 65.26 | 65.42 | 65.09 | 65.13 | 12,814,691 | -0.40(-0.61%) |
Nov 27, 2019 | 65.70 | 65.81 | 65.40 | 65.53 | 18,831,588 | -0.04(-0.07%) |
Nov 26, 2019 | 65.42 | 65.63 | 65.13 | 65.57 | 21,934,726 | +0.37(+0.56%) |
Nov 25, 2019 | 64.74 | 65.45 | 64.71 | 65.21 | 23,617,996 | +0.60(+0.93%) |
Nov 22, 2019 | 65.08 | 65.27 | 64.39 | 64.61 | 27,809,882 | -0.32(-0.50%) |
Nov 21, 2019 | 65.04 | 65.48 | 64.46 | 64.93 | 25,570,554 | -0.09(-0.13%) |
Nov 20, 2019 | 65.49 | 65.59 | 64.39 | 65.02 | 28,926,442 | -0.54(-0.82%) |
Nov 19, 2019 | 66.26 | 66.26 | 65.51 | 65.55 | 21,888,534 | -0.36(-0.55%) |
Nov 18, 2019 | 66.54 | 66.62 | 65.73 | 65.92 | 28,015,438 | -0.68(-1.03%) |
Nov 15, 2019 | 65.68 | 66.60 | 65.52 | 66.60 | 39,343,104 | +1.22(+1.86%) |
Nov 14, 2019 | 64.68 | 65.71 | 64.62 | 65.38 | 28,982,206 | +0.65(+1.00%) |
Nov 13, 2019 | 64.58 | 65.05 | 64.53 | 64.73 | 21,138,454 | -0.05(-0.08%) |
Nov 12, 2019 | 64.85 | 65.39 | 64.64 | 64.79 | 28,885,956 | -0.05(-0.08%) |
Nov 11, 2019 | 65.13 | 65.17 | 64.72 | 64.84 | 17,254,300 | -0.54(-0.82%) |
Nov 08, 2019 | 65.00 | 65.78 | 65.00 | 65.38 | 30,470,932 | +0.10(+0.16%) |
Nov 07, 2019 | 64.64 | 66.06 | 64.61 | 65.27 | 45,176,672 | +0.80(+1.23%) |
Nov 06, 2019 | 64.43 | 64.58 | 64.04 | 64.48 | 24,632,358 | -0.02(-0.03%) |
Nov 05, 2019 | 64.49 | 64.79 | 64.40 | 64.50 | 25,170,036 | +0.09(+0.14%) |
Nov 04, 2019 | 63.73 | 64.55 | 63.73 | 64.41 | 30,653,282 | +0.87(+1.36%) |
Nov 01, 2019 | 63.22 | 63.58 | 62.91 | 63.54 | 28,845,068 | +0.67(+1.07%) |
Oct 31, 2019 | 62.93 | 63.25 | 62.40 | 62.87 | 31,938,694 | -0.09(-0.15%) |
Oct 30, 2019 | 62.69 | 63.33 | 62.46 | 62.96 | 29,222,862 | +0.00(+0.00%) |
Oct 29, 2019 | 63.73 | 63.97 | 62.71 | 62.96 | 52,697,032 | -1.41(-2.20%) |
Oct 28, 2019 | 63.68 | 64.89 | 63.54 | 64.38 | 65,387,200 | +1.23(+1.95%) |
Oct 25, 2019 | 62.53 | 63.33 | 62.39 | 63.14 | 27,135,108 | +0.26(+0.41%) |
Oct 24, 2019 | 62.88 | 63.07 | 62.55 | 62.88 | 22,817,798 | +0.07(+0.12%) |
Oct 23, 2019 | 61.94 | 62.83 | 61.94 | 62.81 | 23,542,790 | +0.82(+1.32%) |
Oct 22, 2019 | 62.15 | 62.36 | 61.92 | 61.99 | 25,664,422 | -0.15(-0.25%) |
Oct 21, 2019 | 62.36 | 62.60 | 61.93 | 62.14 | 20,621,640 | -0.01(-0.01%) |
Oct 18, 2019 | 62.66 | 62.83 | 61.94 | 62.15 | 31,682,320 | -0.42(-0.67%) |
Oct 17, 2019 | 62.50 | 63.12 | 62.42 | 62.57 | 21,303,882 | +0.49(+0.79%) |
Oct 16, 2019 | 62.02 | 62.64 | 61.86 | 62.08 | 23,045,240 | +0.04(+0.06%) |
Oct 15, 2019 | 61.01 | 62.28 | 60.98 | 62.04 | 30,574,030 | +1.22(+2.01%) |
Oct 14, 2019 | 60.62 | 61.22 | 60.52 | 60.82 | 13,690,595 | +0.10(+0.17%) |
Oct 11, 2019 | 61.13 | 61.37 | 60.61 | 60.72 | 22,553,856 | +0.31(+0.52%) |
Oct 10, 2019 | 59.86 | 60.71 | 59.82 | 60.40 | 13,371,729 | +0.35(+0.59%) |
Oct 09, 2019 | 60.00 | 60.35 | 59.84 | 60.05 | 16,275,478 | +0.61(+1.03%) |
Oct 08, 2019 | 59.87 | 60.27 | 59.41 | 59.44 | 20,670,496 | -0.90(-1.50%) |
Oct 07, 2019 | 60.28 | 60.88 | 60.15 | 60.34 | 17,598,496 | -0.14(-0.22%) |
Oct 04, 2019 | 59.65 | 60.55 | 59.48 | 60.48 | 24,600,202 | +1.08(+1.81%) |
Oct 03, 2019 | 59.10 | 59.48 | 58.09 | 59.40 | 29,420,008 | +0.57(+0.98%) |
Oct 02, 2019 | 59.76 | 59.87 | 58.56 | 58.83 | 33,517,244 | -1.40(-2.33%) |
Oct 01, 2019 | 61.05 | 61.57 | 60.21 | 60.23 | 25,682,602 | -0.76(-1.24%) |
Sep 30, 2019 | 61.28 | 61.30 | 60.60 | 60.99 | 25,921,576 | -0.24(-0.39%) |
Sep 27, 2019 | 62.07 | 62.18 | 60.69 | 61.23 | 34,487,536 | -0.82(-1.32%) |
Sep 26, 2019 | 62.04 | 62.16 | 61.52 | 62.04 | 23,456,290 | -0.14(-0.23%) |
Sep 25, 2019 | 60.73 | 62.33 | 60.39 | 62.18 | 27,127,720 | +1.34(+2.20%) |
Sep 24, 2019 | 61.93 | 62.28 | 60.46 | 60.85 | 36,752,092 | -0.82(-1.32%) |
Sep 23, 2019 | 61.26 | 61.91 | 61.12 | 61.66 | 23,925,828 | +0.24(+0.39%) |
Sep 20, 2019 | 61.61 | 62.07 | 61.11 | 61.42 | 38,798,480 | -0.45(-0.72%) |
Sep 19, 2019 | 61.55 | 62.15 | 61.54 | 61.87 | 16,959,022 | +0.30(+0.49%) |
Sep 18, 2019 | 61.44 | 61.74 | 60.75 | 61.56 | 17,864,560 | +0.14(+0.23%) |
Sep 17, 2019 | 61.51 | 61.68 | 61.10 | 61.42 | 20,965,936 | -0.09(-0.14%) |
Sep 16, 2019 | 61.45 | 61.88 | 61.19 | 61.51 | 28,246,502 | -0.42(-0.68%) |
Sep 13, 2019 | 61.53 | 61.98 | 61.28 | 61.93 | 23,701,172 | +0.25(+0.41%) |
Sep 12, 2019 | 61.10 | 62.05 | 61.06 | 61.68 | 31,679,178 | +0.75(+1.23%) |
Sep 11, 2019 | 60.13 | 61.05 | 60.05 | 60.93 | 23,527,272 | +0.71(+1.19%) |
Sep 10, 2019 | 59.74 | 60.43 | 59.73 | 60.22 | 27,949,942 | +0.02(+0.04%) |
Sep 09, 2019 | 60.28 | 60.96 | 59.59 | 60.19 | 31,891,640 | -0.05(-0.09%) |
Sep 06, 2019 | 60.39 | 60.58 | 60.09 | 60.25 | 18,991,772 | -0.29(-0.48%) |
Sep 05, 2019 | 59.61 | 60.63 | 59.57 | 60.54 | 26,431,942 | +1.49(+2.53%) |
Sep 04, 2019 | 58.90 | 59.18 | 58.51 | 59.05 | 21,337,000 | +0.64(+1.09%) |
Sep 03, 2019 | 59.02 | 59.39 | 58.12 | 58.41 | 25,944,664 | -1.05(-1.76%) |
Aug 30, 2019 | 59.95 | 59.95 | 59.22 | 59.46 | 18,086,734 | -0.19(-0.31%) |
Aug 29, 2019 | 59.25 | 59.89 | 59.20 | 59.64 | 19,661,500 | +1.02(+1.75%) |
Aug 28, 2019 | 58.18 | 58.86 | 57.95 | 58.62 | 16,830,054 | +0.15(+0.25%) |
Aug 27, 2019 | 59.08 | 59.18 | 58.16 | 58.47 | 23,493,112 | -0.02(-0.03%) |
Aug 26, 2019 | 57.91 | 58.53 | 57.68 | 58.49 | 21,201,326 | +0.88(+1.53%) |
Aug 23, 2019 | 59.19 | 59.72 | 57.43 | 57.61 | 36,303,620 | -1.89(-3.18%) |
Aug 22, 2019 | 59.62 | 59.87 | 58.88 | 59.51 | 17,372,216 | -0.00(-0.01%) |
Aug 21, 2019 | 59.72 | 59.96 | 59.33 | 59.51 | 14,169,584 | +0.40(+0.68%) |
Aug 20, 2019 | 59.70 | 59.83 | 59.08 | 59.11 | 20,234,396 | -0.84(-1.41%) |
Aug 19, 2019 | 59.52 | 60.40 | 59.45 | 59.95 | 24,480,744 | +1.06(+1.80%) |
Aug 16, 2019 | 58.97 | 59.12 | 58.58 | 58.89 | 25,331,040 | +0.49(+0.85%) |
Aug 15, 2019 | 58.35 | 58.75 | 58.08 | 58.40 | 28,645,480 | +0.25(+0.44%) |
Aug 14, 2019 | 58.74 | 59.07 | 57.99 | 58.15 | 35,457,788 | -1.62(-2.71%) |
Aug 13, 2019 | 58.65 | 60.20 | 58.58 | 59.77 | 28,635,608 | +1.11(+1.89%) |
Aug 12, 2019 | 58.93 | 59.21 | 58.37 | 58.66 | 22,087,100 | -0.72(-1.21%) |
Aug 09, 2019 | 59.93 | 60.15 | 59.18 | 59.38 | 20,441,434 | -0.86(-1.43%) |
Aug 08, 2019 | 59.25 | 60.24 | 58.63 | 60.24 | 30,125,016 | +1.51(+2.58%) |
Aug 07, 2019 | 57.82 | 58.93 | 57.48 | 58.73 | 30,713,450 | +0.24(+0.41%) |
Aug 06, 2019 | 58.21 | 59.00 | 58.01 | 58.49 | 36,024,460 | +0.82(+1.41%) |
Aug 05, 2019 | 58.58 | 58.78 | 57.07 | 57.67 | 47,856,884 | -2.08(-3.47%) |
Aug 02, 2019 | 60.08 | 60.41 | 59.43 | 59.75 | 34,948,064 | -0.77(-1.28%) |
Aug 01, 2019 | 60.81 | 61.74 | 60.28 | 60.52 | 35,461,072 | -0.32(-0.53%) |
Jul 31, 2019 | 61.17 | 61.67 | 60.34 | 60.84 | 39,998,616 | -0.49(-0.80%) |
Jul 30, 2019 | 61.28 | 61.77 | 61.20 | 61.33 | 28,624,296 | -0.69(-1.11%) |
Jul 29, 2019 | 62.05 | 62.38 | 61.44 | 62.02 | 41,426,252 | -0.17(-0.27%) |
Jul 26, 2019 | 61.33 | 63.35 | 61.33 | 62.19 | 121,353,120 | +5.46(+9.62%) |
Jul 25, 2019 | 56.88 | 57.11 | 56.12 | 56.73 | 54,579,088 | -0.19(-0.33%) |
Jul 24, 2019 | 56.57 | 57.21 | 56.36 | 56.92 | 27,226,834 | -0.42(-0.72%) |
Jul 23, 2019 | 57.11 | 57.38 | 56.58 | 57.34 | 20,664,290 | +0.44(+0.78%) |
Jul 22, 2019 | 56.71 | 56.94 | 56.20 | 56.90 | 28,966,548 | +0.38(+0.68%) |
Jul 19, 2019 | 57.40 | 57.51 | 56.50 | 56.51 | 23,208,606 | -0.78(-1.37%) |
Jul 18, 2019 | 57.03 | 57.34 | 56.58 | 57.30 | 25,490,342 | +0.02(+0.04%) |
Jul 17, 2019 | 57.48 | 57.86 | 57.27 | 57.27 | 19,530,530 | -0.34(-0.58%) |
Jul 16, 2019 | 57.27 | 57.86 | 57.27 | 57.61 | 25,377,914 | +0.15(+0.26%) |
Jul 15, 2019 | 57.20 | 57.47 | 56.93 | 57.46 | 21,191,374 | +0.26(+0.45%) |
Jul 12, 2019 | 57.08 | 57.31 | 56.86 | 57.20 | 21,903,110 | +0.06(+0.11%) |
Jul 11, 2019 | 57.24 | 57.60 | 56.91 | 57.14 | 26,036,768 | +0.16(+0.28%) |
Jul 10, 2019 | 56.55 | 57.05 | 56.47 | 56.98 | 30,742,644 | +0.83(+1.48%) |
Jul 09, 2019 | 55.45 | 56.33 | 55.29 | 56.15 | 29,495,194 | +0.37(+0.67%) |
Jul 08, 2019 | 56.23 | 56.30 | 55.52 | 55.78 | 29,902,780 | -0.79(-1.40%) |
Jul 05, 2019 | 55.90 | 56.67 | 55.81 | 56.57 | 29,826,192 | +0.48(+0.86%) |
Jul 03, 2019 | 55.86 | 56.33 | 55.68 | 56.09 | 20,177,132 | +0.52(+0.93%) |
Jul 02, 2019 | 55.18 | 55.58 | 54.92 | 55.57 | 20,657,822 | +0.88(+1.61%) |
Jul 01, 2019 | 54.99 | 55.37 | 54.69 | 54.69 | 29,318,350 | +0.61(+1.13%) |
Jun 28, 2019 | 53.80 | 54.08 | 53.63 | 54.08 | 33,708,644 | +0.31(+0.57%) |
Jun 27, 2019 | 54.28 | 54.36 | 53.73 | 53.77 | 24,098,426 | -0.18(-0.34%) |
Jun 26, 2019 | 54.49 | 54.69 | 53.62 | 53.95 | 34,728,112 | -0.36(-0.67%) |
Jun 25, 2019 | 55.69 | 55.72 | 54.17 | 54.32 | 31,640,312 | -1.42(-2.55%) |
Jun 24, 2019 | 55.94 | 56.11 | 55.60 | 55.74 | 24,265,678 | -0.47(-0.83%) |
Jun 21, 2019 | 55.43 | 56.26 | 55.42 | 56.20 | 50,834,276 | +0.61(+1.09%) |
Jun 20, 2019 | 56.02 | 56.07 | 55.29 | 55.60 | 24,040,300 | +0.43(+0.79%) |
Jun 19, 2019 | 55.30 | 55.41 | 54.74 | 55.16 | 26,745,260 | -0.04(-0.07%) |
Jun 18, 2019 | 55.51 | 55.87 | 54.98 | 55.20 | 34,562,804 | +0.57(+1.04%) |
Jun 17, 2019 | 54.39 | 55.00 | 54.34 | 54.63 | 19,787,244 | +0.38(+0.70%) |
Jun 14, 2019 | 54.42 | 54.68 | 54.01 | 54.25 | 24,614,218 | -0.24(-0.43%) |
Jun 13, 2019 | 54.17 | 54.77 | 54.07 | 54.49 | 20,832,842 | +0.59(+1.10%) |
Jun 12, 2019 | 53.94 | 54.06 | 53.42 | 53.89 | 23,698,368 | -0.10(-0.18%) |
Jun 11, 2019 | 54.79 | 55.14 | 53.92 | 53.99 | 33,552,946 | -0.09(-0.16%) |
Jun 10, 2019 | 53.79 | 54.68 | 53.70 | 54.08 | 28,532,650 | +0.72(+1.35%) |
Jun 07, 2019 | 52.65 | 53.61 | 52.50 | 53.36 | 43,876,300 | +1.03(+1.97%) |
Jun 06, 2019 | 52.25 | 52.44 | 51.72 | 52.33 | 29,052,466 | +0.16(+0.30%) |
Jun 05, 2019 | 52.69 | 52.78 | 51.59 | 52.17 | 47,037,724 | -0.49(-0.93%) |
Jun 04, 2019 | 52.16 | 52.86 | 51.74 | 52.66 | 60,578,648 | +0.77(+1.49%) |
Jun 03, 2019 | 53.29 | 53.29 | 51.29 | 51.89 | 96,994,856 | -3.37(-6.10%) |
May 31, 2019 | 55.22 | 55.61 | 55.10 | 55.26 | 31,624,254 | -0.74(-1.33%) |
May 30, 2019 | 55.94 | 56.28 | 55.73 | 56.01 | 18,077,324 | +0.07(+0.13%) |
May 29, 2019 | 56.57 | 56.68 | 55.53 | 55.93 | 36,263,552 | -0.98(-1.72%) |
May 28, 2019 | 57.01 | 57.76 | 56.87 | 56.91 | 20,974,706 | +0.05(+0.08%) |
May 24, 2019 | 57.53 | 57.65 | 56.77 | 56.87 | 18,573,292 | -0.34(-0.59%) |
May 23, 2019 | 57.24 | 57.44 | 56.59 | 57.20 | 25,236,852 | -0.52(-0.91%) |
May 22, 2019 | 57.50 | 58.12 | 57.48 | 57.73 | 18,845,966 | +0.07(+0.12%) |
May 21, 2019 | 57.66 | 57.83 | 57.10 | 57.66 | 20,586,400 | +0.27(+0.46%) |
May 20, 2019 | 57.58 | 57.58 | 56.84 | 57.39 | 30,633,418 | -0.98(-1.68%) |
May 17, 2019 | 58.72 | 59.25 | 58.25 | 58.37 | 25,389,106 | -0.79(-1.33%) |
May 16, 2019 | 58.52 | 59.64 | 58.36 | 59.16 | 35,335,168 | +0.68(+1.17%) |
May 15, 2019 | 56.06 | 58.85 | 56.01 | 58.47 | 59,368,860 | +2.29(+4.08%) |
May 14, 2019 | 57.05 | 57.18 | 56.11 | 56.18 | 40,432,952 | -0.59(-1.03%) |
May 13, 2019 | 57.20 | 57.53 | 56.21 | 56.76 | 45,682,352 | -1.55(-2.66%) |
May 10, 2019 | 58.38 | 58.75 | 57.25 | 58.32 | 31,684,324 | -0.02(-0.03%) |
May 09, 2019 | 58.06 | 58.64 | 57.67 | 58.33 | 29,582,294 | -0.14(-0.24%) |
May 08, 2019 | 58.80 | 59.15 | 58.31 | 58.47 | 25,545,386 | -0.40(-0.69%) |
May 07, 2019 | 59.22 | 59.67 | 58.18 | 58.88 | 36,645,112 | -0.73(-1.22%) |
May 06, 2019 | 58.53 | 59.70 | 58.49 | 59.60 | 31,801,858 | +0.20(+0.33%) |
May 03, 2019 | 58.80 | 59.50 | 58.61 | 59.41 | 41,633,728 | +1.15(+1.98%) |
May 02, 2019 | 58.56 | 58.90 | 57.85 | 58.26 | 45,124,792 | -0.34(-0.58%) |
May 01, 2019 | 59.81 | 59.89 | 58.52 | 58.60 | 74,416,648 | -1.28(-2.14%) |
Apr 30, 2019 | 59.46 | 59.98 | 59.08 | 59.88 | 133,310,848 | -4.86(-7.50%) |
Apr 29, 2019 | 63.95 | 64.77 | 63.51 | 64.74 | 72,233,032 | +0.94(+1.47%) |
Apr 26, 2019 | 63.60 | 63.87 | 63.18 | 63.80 | 27,259,250 | +0.50(+0.80%) |
Apr 25, 2019 | 63.44 | 63.57 | 62.83 | 63.29 | 31,372,586 | +0.36(+0.58%) |
Apr 24, 2019 | 63.46 | 63.63 | 62.92 | 62.93 | 23,417,606 | -0.53(-0.83%) |
Apr 23, 2019 | 62.76 | 63.65 | 62.53 | 63.46 | 31,903,514 | +0.84(+1.34%) |
Apr 22, 2019 | 61.76 | 62.65 | 61.60 | 62.62 | 19,107,786 | +0.61(+0.99%) |
Apr 18, 2019 | 62.18 | 62.23 | 61.90 | 62.00 | 24,782,410 | +0.07(+0.11%) |
Apr 17, 2019 | 61.78 | 62.18 | 61.57 | 61.94 | 29,460,854 | +0.41(+0.67%) |
Apr 16, 2019 | 61.43 | 61.73 | 61.18 | 61.52 | 22,634,448 | +0.27(+0.44%) |
Apr 15, 2019 | 61.13 | 61.39 | 60.66 | 61.26 | 23,825,754 | +0.19(+0.31%) |
Apr 12, 2019 | 60.71 | 61.08 | 60.59 | 61.07 | 24,339,904 | +0.66(+1.09%) |
Apr 11, 2019 | 60.38 | 60.57 | 60.16 | 60.41 | 17,014,206 | +0.16(+0.26%) |
Apr 10, 2019 | 60.19 | 60.38 | 59.96 | 60.25 | 15,514,606 | +0.19(+0.31%) |
Apr 09, 2019 | 60.03 | 60.29 | 59.85 | 60.07 | 19,694,018 | -0.28(-0.46%) |
Apr 08, 2019 | 60.49 | 60.63 | 60.17 | 60.34 | 21,776,304 | -0.16(-0.26%) |
Apr 05, 2019 | 60.90 | 60.95 | 60.43 | 60.50 | 20,042,978 | -0.40(-0.66%) |
Apr 04, 2019 | 60.50 | 60.96 | 60.38 | 60.90 | 21,041,482 | +0.43(+0.71%) |
Apr 03, 2019 | 60.57 | 60.96 | 60.18 | 60.47 | 22,215,748 | +0.26(+0.44%) |
Apr 02, 2019 | 59.93 | 60.22 | 59.49 | 60.21 | 18,305,906 | +0.33(+0.55%) |
Apr 01, 2019 | 59.31 | 59.94 | 59.25 | 59.88 | 28,355,486 | +1.10(+1.88%) |
Mar 29, 2019 | 58.94 | 59.13 | 58.25 | 58.78 | 30,927,456 | +0.23(+0.39%) |
Mar 28, 2019 | 58.71 | 58.80 | 58.10 | 58.55 | 22,426,590 | -0.29(-0.49%) |
Mar 27, 2019 | 59.53 | 59.53 | 58.14 | 58.83 | 29,460,774 | -0.59(-0.99%) |
Mar 26, 2019 | 60.19 | 60.31 | 59.02 | 59.42 | 30,709,966 | -0.38(-0.63%) |
Mar 25, 2019 | 59.91 | 60.40 | 59.43 | 59.80 | 27,603,304 | -0.51(-0.85%) |
Mar 22, 2019 | 61.37 | 61.61 | 60.23 | 60.31 | 34,461,508 | -1.42(-2.30%) |
Mar 21, 2019 | 60.93 | 61.75 | 60.76 | 61.74 | 28,177,202 | +0.71(+1.16%) |
Mar 20, 2019 | 60.00 | 61.43 | 59.91 | 61.03 | 41,546,968 | +0.98(+1.63%) |
Mar 19, 2019 | 59.52 | 60.10 | 59.40 | 60.05 | 29,816,802 | +0.69(+1.17%) |
Mar 18, 2019 | 59.42 | 59.68 | 59.01 | 59.36 | 24,470,814 | -0.09(-0.15%) |
Mar 15, 2019 | 59.83 | 60.02 | 59.28 | 59.45 | 51,925,528 | -0.11(-0.19%) |
Mar 14, 2019 | 59.88 | 60.17 | 59.49 | 59.56 | 27,324,384 | -0.33(-0.54%) |
Mar 13, 2019 | 60.23 | 60.29 | 59.83 | 59.88 | 25,910,704 | +0.09(+0.15%) |
Mar 12, 2019 | 59.05 | 60.22 | 59.05 | 59.79 | 42,254,900 | +0.90(+1.53%) |
Mar 11, 2019 | 57.53 | 58.93 | 57.51 | 58.90 | 30,063,044 | +1.46(+2.55%) |
Mar 08, 2019 | 56.63 | 57.61 | 56.45 | 57.43 | 23,721,194 | -0.04(-0.08%) |
Mar 07, 2019 | 57.96 | 58.11 | 57.02 | 57.48 | 30,107,556 | -0.70(-1.21%) |
Mar 06, 2019 | 58.52 | 58.67 | 58.09 | 58.18 | 23,617,396 | -0.21(-0.36%) |
Mar 05, 2019 | 57.73 | 58.76 | 57.58 | 58.39 | 40,062,068 | +0.79(+1.37%) |
Mar 04, 2019 | 57.66 | 58.21 | 56.85 | 57.60 | 35,483,120 | +0.24(+0.43%) |