Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 64.28 | 65.52 | 63.50 | 64.83 | 4,745,760 | -0.26(-0.40%) |
Apr 29, 2020 | 62.35 | 65.66 | 59.55 | 65.09 | 7,309,530 | +4.30(+7.08%) |
Apr 28, 2020 | 62.99 | 63.19 | 60.77 | 60.78 | 5,720,760 | -0.99(-1.60%) |
Apr 27, 2020 | 59.50 | 62.21 | 59.45 | 61.77 | 5,152,190 | +2.41(+4.07%) |
Apr 24, 2020 | 59.90 | 59.90 | 57.56 | 59.36 | 2,726,000 | +0.63(+1.08%) |
Apr 23, 2020 | 58.24 | 59.99 | 56.93 | 58.73 | 1,557,070 | +0.66(+1.15%) |
Apr 22, 2020 | 58.96 | 58.96 | 57.06 | 58.06 | 3,198,920 | +1.76(+3.13%) |
Apr 21, 2020 | 59.54 | 59.54 | 55.86 | 56.30 | 4,195,060 | -4.05(-6.72%) |
Apr 20, 2020 | 63.35 | 63.35 | 60.12 | 60.35 | 3,650,190 | -3.20(-5.04%) |
Apr 17, 2020 | 64.91 | 64.91 | 62.33 | 63.55 | 3,734,000 | +0.39(+0.62%) |
Apr 16, 2020 | 64.74 | 65.31 | 62.79 | 63.16 | 2,416,030 | -0.96(-1.50%) |
Apr 15, 2020 | 63.80 | 65.41 | 63.65 | 64.12 | 1,608,430 | -0.37(-0.58%) |
Apr 14, 2020 | 63.85 | 64.72 | 62.03 | 64.50 | 1,595,390 | +1.98(+3.17%) |
Apr 13, 2020 | 62.57 | 62.75 | 60.21 | 62.51 | 1,843,200 | -0.61(-0.97%) |
Apr 09, 2020 | 61.46 | 63.97 | 60.74 | 63.13 | 3,709,000 | +1.67(+2.71%) |
Apr 08, 2020 | 59.50 | 61.97 | 58.40 | 61.46 | 1,712,260 | +2.50(+4.23%) |
Apr 07, 2020 | 60.31 | 62.03 | 58.72 | 58.96 | 2,721,890 | +0.38(+0.65%) |
Apr 06, 2020 | 54.64 | 59.24 | 53.44 | 58.59 | 3,592,460 | +5.91(+11.22%) |
Apr 03, 2020 | 53.34 | 54.82 | 52.02 | 52.67 | 2,501,000 | -1.10(-2.04%) |
Apr 02, 2020 | 52.86 | 54.15 | 52.03 | 53.77 | 4,688,470 | -0.19(-0.35%) |
Apr 01, 2020 | 56.88 | 58.01 | 53.65 | 53.96 | 4,663,880 | -4.76(-8.11%) |
Mar 31, 2020 | 59.40 | 60.70 | 58.01 | 58.72 | 3,457,850 | -1.28(-2.13%) |
Mar 30, 2020 | 59.04 | 60.90 | 58.82 | 60.00 | 3,118,110 | +1.90(+3.27%) |
Mar 27, 2020 | 56.80 | 59.71 | 55.28 | 58.10 | 2,644,000 | -0.22(-0.38%) |
Mar 26, 2020 | 54.78 | 58.58 | 53.78 | 58.32 | 3,116,370 | +4.29(+7.95%) |
Mar 25, 2020 | 54.68 | 55.60 | 51.72 | 54.02 | 4,529,690 | -0.04(-0.08%) |
Mar 24, 2020 | 54.49 | 54.88 | 51.95 | 54.06 | 3,725,200 | +1.73(+3.30%) |
Mar 23, 2020 | 55.24 | 56.65 | 50.02 | 52.34 | 3,860,750 | -2.76(-5.01%) |
Mar 20, 2020 | 57.72 | 59.47 | 53.60 | 55.10 | 3,869,000 | -0.91(-1.62%) |
Mar 19, 2020 | 55.31 | 57.78 | 54.00 | 56.00 | 2,609,340 | +0.12(+0.22%) |
Mar 18, 2020 | 55.82 | 57.27 | 53.12 | 55.88 | 5,710,010 | -3.59(-6.04%) |
Mar 17, 2020 | 59.81 | 61.12 | 56.17 | 59.47 | 4,487,800 | +0.71(+1.21%) |
Mar 16, 2020 | 59.67 | 62.97 | 58.39 | 58.76 | 4,039,970 | -7.63(-11.50%) |
Mar 13, 2020 | 63.99 | 66.76 | 61.47 | 66.39 | 4,949,000 | +5.10(+8.32%) |
Mar 12, 2020 | 62.50 | 67.00 | 60.03 | 61.29 | 5,343,160 | -3.84(-5.90%) |
Mar 11, 2020 | 67.29 | 68.78 | 64.43 | 65.14 | 2,669,220 | -4.27(-6.15%) |
Mar 10, 2020 | 68.59 | 69.53 | 66.36 | 69.40 | 2,703,550 | +2.71(+4.06%) |
Mar 09, 2020 | 66.09 | 69.11 | 64.92 | 66.69 | 3,186,390 | -4.03(-5.70%) |
Mar 06, 2020 | 69.25 | 71.09 | 68.40 | 70.72 | 2,587,000 | -1.02(-1.41%) |
Mar 05, 2020 | 71.66 | 73.15 | 71.01 | 71.74 | 2,791,300 | -1.76(-2.40%) |
Mar 04, 2020 | 70.03 | 73.59 | 69.74 | 73.50 | 4,026,190 | +4.49(+6.51%) |
Mar 03, 2020 | 70.32 | 71.28 | 68.09 | 69.01 | 2,086,590 | -1.57(-2.23%) |
Mar 02, 2020 | 66.24 | 71.13 | 65.09 | 70.58 | 4,262,060 | +3.82(+5.72%) |
Feb 28, 2020 | 64.73 | 66.99 | 64.30 | 66.76 | 4,556,000 | -0.15(-0.23%) |
Feb 27, 2020 | 67.03 | 69.73 | 66.73 | 66.91 | 3,705,990 | -1.32(-1.94%) |
Feb 26, 2020 | 70.66 | 71.57 | 67.68 | 68.23 | 7,235,320 | -1.59(-2.28%) |
Feb 25, 2020 | 71.13 | 71.59 | 69.23 | 69.83 | 4,940,530 | -0.87(-1.23%) |
Feb 24, 2020 | 70.25 | 71.48 | 68.49 | 70.69 | 2,871,810 | -0.93(-1.30%) |
Feb 21, 2020 | 71.90 | 72.31 | 70.97 | 71.62 | 2,485,000 | -0.53(-0.73%) |
Feb 20, 2020 | 73.56 | 74.07 | 70.87 | 72.15 | 3,124,990 | -1.64(-2.22%) |
Feb 19, 2020 | 73.96 | 74.50 | 73.37 | 73.79 | 3,009,300 | +0.20(+0.28%) |
Feb 18, 2020 | 73.24 | 73.64 | 72.90 | 73.58 | 2,909,710 | +0.45(+0.61%) |
Feb 14, 2020 | 73.33 | 73.45 | 72.19 | 73.14 | 2,148,000 | +0.16(+0.22%) |
Feb 13, 2020 | 73.97 | 73.99 | 72.74 | 72.98 | 3,634,440 | -1.03(-1.39%) |
Feb 12, 2020 | 70.50 | 74.67 | 69.50 | 74.01 | 7,350,830 | +7.18(+10.75%) |
Feb 11, 2020 | 67.40 | 67.92 | 66.40 | 66.83 | 1,501,820 | -0.42(-0.63%) |
Feb 10, 2020 | 66.59 | 67.34 | 66.34 | 67.25 | 1,588,640 | +0.60(+0.90%) |
Feb 07, 2020 | 66.67 | 67.20 | 65.91 | 66.65 | 1,135,000 | -0.00(-0.00%) |
Feb 06, 2020 | 66.79 | 68.10 | 66.47 | 66.65 | 2,557,740 | +0.11(+0.16%) |
Feb 05, 2020 | 69.39 | 69.92 | 66.36 | 66.55 | 3,223,860 | -2.02(-2.94%) |
Feb 04, 2020 | 66.59 | 68.58 | 66.31 | 68.56 | 3,587,390 | +2.58(+3.92%) |
Feb 03, 2020 | 65.85 | 66.89 | 65.70 | 65.98 | 4,042,150 | +0.68(+1.04%) |
Jan 31, 2020 | 65.68 | 66.13 | 65.01 | 65.30 | 1,745,000 | -0.70(-1.07%) |
Jan 30, 2020 | 65.26 | 66.19 | 65.26 | 66.00 | 940,970 | +0.24(+0.37%) |
Jan 29, 2020 | 66.20 | 66.61 | 65.45 | 65.76 | 1,137,850 | -0.23(-0.35%) |
Jan 28, 2020 | 65.58 | 66.37 | 65.03 | 65.99 | 1,860,700 | +0.74(+1.14%) |
Jan 27, 2020 | 64.14 | 65.47 | 63.95 | 65.25 | 2,241,430 | +0.18(+0.28%) |
Jan 24, 2020 | 65.02 | 65.87 | 64.66 | 65.06 | 1,686,000 | +0.42(+0.66%) |
Jan 23, 2020 | 66.33 | 66.38 | 64.45 | 64.64 | 3,579,390 | -2.27(-3.39%) |
Jan 22, 2020 | 66.40 | 67.06 | 66.36 | 66.91 | 2,678,860 | +0.87(+1.32%) |
Jan 21, 2020 | 64.83 | 66.15 | 64.81 | 66.04 | 2,761,490 | +1.08(+1.65%) |
Jan 17, 2020 | 65.90 | 65.90 | 64.61 | 64.96 | 2,505,000 | -0.23(-0.36%) |
Jan 16, 2020 | 65.00 | 65.55 | 64.71 | 65.20 | 1,950,410 | +0.30(+0.46%) |
Jan 15, 2020 | 63.99 | 65.46 | 63.99 | 64.90 | 1,965,130 | +0.91(+1.42%) |
Jan 14, 2020 | 64.27 | 64.45 | 63.31 | 63.99 | 1,473,790 | -0.28(-0.44%) |
Jan 13, 2020 | 64.55 | 64.89 | 64.10 | 64.27 | 1,993,420 | -0.24(-0.37%) |
Jan 10, 2020 | 63.46 | 64.73 | 62.99 | 64.51 | 2,512,000 | +1.54(+2.45%) |
Jan 09, 2020 | 62.94 | 63.70 | 62.70 | 62.97 | 2,089,850 | +0.43(+0.69%) |
Jan 08, 2020 | 62.13 | 62.87 | 61.87 | 62.54 | 2,304,680 | +0.53(+0.86%) |
Jan 07, 2020 | 62.56 | 62.74 | 61.83 | 62.00 | 2,329,730 | -0.45(-0.72%) |
Jan 06, 2020 | 62.34 | 62.56 | 61.60 | 62.45 | 1,880,630 | -0.17(-0.27%) |
Jan 03, 2020 | 61.54 | 62.68 | 61.36 | 62.62 | 2,096,000 | +0.55(+0.89%) |
Jan 02, 2020 | 60.50 | 62.11 | 60.35 | 62.07 | 3,161,830 | +2.24(+3.74%) |
Dec 31, 2019 | 59.43 | 60.09 | 59.02 | 59.83 | 1,892,000 | +0.14(+0.24%) |
Dec 30, 2019 | 60.08 | 60.08 | 58.88 | 59.69 | 1,525,800 | -0.17(-0.29%) |
Dec 27, 2019 | 60.29 | 60.74 | 59.50 | 59.86 | 1,378,000 | -0.29(-0.48%) |
Dec 26, 2019 | 59.98 | 60.40 | 59.67 | 60.15 | 1,408,130 | +0.12(+0.20%) |
Dec 24, 2019 | 60.14 | 60.16 | 59.26 | 60.03 | 641,000 | -0.16(-0.26%) |
Dec 23, 2019 | 60.65 | 60.83 | 59.79 | 60.18 | 1,850,830 | -0.25(-0.42%) |
Dec 20, 2019 | 59.32 | 60.62 | 58.98 | 60.44 | 13,665,000 | +1.28(+2.17%) |
Dec 19, 2019 | 58.52 | 59.98 | 58.00 | 59.15 | 3,294,280 | +0.57(+0.98%) |
Dec 18, 2019 | 59.63 | 59.88 | 57.94 | 58.58 | 2,497,090 | -0.82(-1.38%) |
Dec 17, 2019 | 58.98 | 59.56 | 58.69 | 59.40 | 2,236,780 | +0.46(+0.79%) |
Dec 16, 2019 | 58.05 | 59.50 | 58.05 | 58.94 | 2,929,340 | +0.88(+1.52%) |
Dec 13, 2019 | 56.82 | 58.15 | 56.82 | 58.06 | 3,139,000 | +1.23(+2.17%) |
Dec 12, 2019 | 58.00 | 58.50 | 56.66 | 56.82 | 3,847,160 | -1.23(-2.12%) |
Dec 11, 2019 | 58.07 | 58.52 | 57.23 | 58.06 | 2,168,420 | -0.11(-0.19%) |
Dec 10, 2019 | 59.44 | 59.90 | 57.99 | 58.17 | 2,186,640 | -1.32(-2.22%) |
Dec 09, 2019 | 58.95 | 59.61 | 58.89 | 59.49 | 2,617,280 | +0.40(+0.68%) |
Dec 06, 2019 | 59.69 | 60.39 | 58.90 | 59.09 | 5,197,000 | -0.04(-0.07%) |
Dec 05, 2019 | 58.71 | 59.48 | 58.71 | 59.13 | 2,531,210 | +0.53(+0.91%) |
Dec 04, 2019 | 59.30 | 59.85 | 58.58 | 58.60 | 2,435,350 | -0.66(-1.12%) |
Dec 03, 2019 | 59.62 | 60.20 | 59.00 | 59.26 | 2,681,480 | -1.01(-1.67%) |
Dec 02, 2019 | 61.15 | 61.37 | 59.98 | 60.27 | 1,945,080 | -1.02(-1.66%) |
Nov 29, 2019 | 61.73 | 61.77 | 61.09 | 61.29 | 1,199,000 | -0.43(-0.70%) |
Nov 27, 2019 | 61.80 | 61.98 | 60.93 | 61.72 | 3,125,000 | -0.02(-0.04%) |
Nov 26, 2019 | 61.03 | 61.91 | 61.03 | 61.74 | 2,900,940 | +0.92(+1.52%) |
Nov 25, 2019 | 59.34 | 60.96 | 59.30 | 60.81 | 2,224,430 | +1.75(+2.97%) |
Nov 22, 2019 | 58.65 | 59.79 | 58.65 | 59.06 | 2,510,000 | +0.37(+0.63%) |
Nov 21, 2019 | 59.44 | 59.84 | 58.30 | 58.69 | 2,909,060 | -0.76(-1.28%) |
Nov 20, 2019 | 58.59 | 59.92 | 58.59 | 59.45 | 3,707,660 | +0.38(+0.65%) |
Nov 19, 2019 | 59.16 | 59.64 | 58.32 | 59.07 | 4,555,620 | -0.63(-1.06%) |
Nov 18, 2019 | 58.09 | 60.10 | 58.09 | 59.70 | 4,837,270 | +1.38(+2.36%) |
Nov 15, 2019 | 57.18 | 58.38 | 56.77 | 58.32 | 2,223,000 | +1.44(+2.52%) |
Nov 14, 2019 | 56.47 | 57.08 | 56.00 | 56.89 | 2,475,740 | +0.41(+0.73%) |
Nov 13, 2019 | 56.05 | 56.62 | 55.72 | 56.48 | 2,292,670 | +0.24(+0.43%) |
Nov 12, 2019 | 55.84 | 56.52 | 55.65 | 56.23 | 3,393,040 | +0.46(+0.83%) |
Nov 11, 2019 | 54.90 | 56.08 | 54.90 | 55.77 | 2,992,880 | +0.84(+1.53%) |
Nov 08, 2019 | 54.52 | 55.13 | 54.41 | 54.93 | 1,943,000 | +0.35(+0.64%) |
Nov 07, 2019 | 55.06 | 55.38 | 54.47 | 54.58 | 2,622,560 | -0.53(-0.96%) |
Nov 06, 2019 | 55.14 | 55.57 | 54.60 | 55.12 | 3,558,850 | -0.36(-0.65%) |
Nov 05, 2019 | 54.43 | 56.00 | 54.02 | 55.48 | 3,662,660 | +1.12(+2.06%) |
Nov 04, 2019 | 55.14 | 55.20 | 54.24 | 54.36 | 2,413,050 | -0.45(-0.83%) |
Nov 01, 2019 | 55.34 | 55.70 | 54.41 | 54.81 | 3,095,000 | -0.14(-0.25%) |
Oct 31, 2019 | 54.97 | 55.54 | 54.43 | 54.95 | 1,475,980 | -0.05(-0.09%) |
Oct 30, 2019 | 55.62 | 56.16 | 54.91 | 55.00 | 5,074,870 | -0.47(-0.85%) |
Oct 29, 2019 | 55.54 | 56.44 | 55.15 | 55.48 | 4,002,710 | -0.34(-0.61%) |
Oct 28, 2019 | 56.50 | 57.13 | 55.55 | 55.82 | 2,139,750 | -0.68(-1.20%) |
Oct 25, 2019 | 57.08 | 57.51 | 56.27 | 56.49 | 4,083,000 | -0.44(-0.78%) |
Oct 24, 2019 | 56.63 | 57.46 | 54.85 | 56.94 | 4,232,530 | +0.26(+0.46%) |
Oct 23, 2019 | 53.20 | 56.77 | 51.00 | 56.67 | 18,222,250 | -0.59(-1.03%) |
Oct 22, 2019 | 59.36 | 60.15 | 57.04 | 57.26 | 2,860,990 | -1.66(-2.81%) |
Oct 21, 2019 | 58.74 | 59.40 | 58.23 | 58.92 | 1,815,120 | +0.11(+0.19%) |
Oct 18, 2019 | 58.73 | 59.13 | 57.98 | 58.81 | 2,363,000 | +0.17(+0.29%) |
Oct 17, 2019 | 59.56 | 60.20 | 58.59 | 58.64 | 1,418,420 | -0.36(-0.61%) |
Oct 16, 2019 | 59.95 | 59.95 | 57.87 | 59.00 | 3,175,040 | -1.01(-1.69%) |
Oct 15, 2019 | 60.38 | 60.40 | 59.64 | 60.01 | 2,247,070 | -0.06(-0.10%) |
Oct 14, 2019 | 61.40 | 61.79 | 59.84 | 60.07 | 2,198,380 | -1.34(-2.18%) |
Oct 11, 2019 | 60.87 | 62.35 | 60.77 | 61.41 | 3,818,000 | +1.22(+2.03%) |
Oct 10, 2019 | 59.83 | 60.53 | 59.48 | 60.19 | 3,428,800 | +0.16(+0.26%) |
Oct 09, 2019 | 58.12 | 60.19 | 57.66 | 60.03 | 2,277,490 | +2.24(+3.88%) |
Oct 08, 2019 | 59.51 | 59.51 | 57.57 | 57.79 | 2,490,670 | -1.43(-2.42%) |
Oct 07, 2019 | 58.21 | 60.09 | 57.75 | 59.22 | 2,066,530 | +0.60(+1.02%) |
Oct 04, 2019 | 59.43 | 59.69 | 58.48 | 58.62 | 4,140,000 | -0.51(-0.87%) |
Oct 03, 2019 | 58.63 | 59.37 | 57.85 | 59.14 | 1,679,640 | +0.42(+0.72%) |
Oct 02, 2019 | 59.39 | 59.39 | 58.19 | 58.72 | 2,820,630 | -1.00(-1.67%) |
Oct 01, 2019 | 59.04 | 60.73 | 58.96 | 59.72 | 2,270,990 | +0.40(+0.67%) |
Sep 30, 2019 | 57.78 | 59.75 | 57.62 | 59.32 | 3,639,330 | +1.69(+2.94%) |
Sep 27, 2019 | 59.51 | 59.80 | 57.22 | 57.63 | 3,155,000 | -1.83(-3.08%) |
Sep 26, 2019 | 59.25 | 59.82 | 58.24 | 59.46 | 2,676,570 | -0.05(-0.08%) |
Sep 25, 2019 | 59.07 | 59.98 | 58.20 | 59.51 | 3,071,190 | +0.83(+1.41%) |
Sep 24, 2019 | 59.49 | 59.91 | 58.33 | 58.68 | 5,148,090 | -0.82(-1.38%) |
Sep 23, 2019 | 59.62 | 59.85 | 58.87 | 59.50 | 2,423,170 | +0.00(+0.00%) |
Sep 20, 2019 | 59.48 | 60.07 | 59.11 | 59.50 | 2,552,000 | -0.36(-0.60%) |
Sep 19, 2019 | 59.10 | 60.16 | 58.90 | 59.86 | 1,563,170 | +0.75(+1.27%) |
Sep 18, 2019 | 59.64 | 59.64 | 58.26 | 59.11 | 3,867,290 | -0.66(-1.11%) |
Sep 17, 2019 | 58.10 | 59.84 | 58.00 | 59.77 | 3,169,230 | +1.82(+3.14%) |
Sep 16, 2019 | 56.74 | 58.03 | 56.56 | 57.96 | 2,826,780 | +0.95(+1.66%) |
Sep 13, 2019 | 58.41 | 58.58 | 56.94 | 57.01 | 5,356,000 | -1.36(-2.32%) |
Sep 12, 2019 | 57.52 | 58.73 | 57.27 | 58.37 | 1,661,100 | +1.24(+2.17%) |
Sep 11, 2019 | 58.24 | 58.27 | 56.12 | 57.12 | 2,577,070 | -0.85(-1.46%) |
Sep 10, 2019 | 57.45 | 58.01 | 56.44 | 57.97 | 3,917,020 | +0.10(+0.18%) |
Sep 09, 2019 | 61.80 | 62.15 | 57.71 | 57.87 | 2,844,180 | -3.73(-6.06%) |
Sep 06, 2019 | 61.64 | 62.50 | 61.28 | 61.60 | 2,396,000 | +0.28(+0.46%) |
Sep 05, 2019 | 61.66 | 62.24 | 60.73 | 61.32 | 2,592,370 | -0.10(-0.16%) |
Sep 04, 2019 | 61.78 | 61.78 | 60.88 | 61.41 | 1,897,920 | +0.23(+0.38%) |
Sep 03, 2019 | 61.05 | 61.94 | 60.72 | 61.19 | 1,807,240 | -0.30(-0.49%) |
Aug 30, 2019 | 61.62 | 61.64 | 60.37 | 61.49 | 2,626,000 | +0.08(+0.13%) |
Aug 29, 2019 | 62.06 | 62.13 | 61.37 | 61.41 | 1,909,690 | +0.17(+0.27%) |
Aug 28, 2019 | 60.77 | 61.52 | 60.50 | 61.24 | 1,956,950 | -0.02(-0.03%) |
Aug 27, 2019 | 61.99 | 62.14 | 60.82 | 61.26 | 2,514,470 | -0.51(-0.83%) |
Aug 26, 2019 | 61.52 | 61.79 | 60.72 | 61.77 | 3,234,940 | +1.06(+1.75%) |
Aug 23, 2019 | 61.56 | 62.27 | 60.50 | 60.71 | 2,152,000 | -0.90(-1.45%) |
Aug 22, 2019 | 62.28 | 62.67 | 61.20 | 61.60 | 1,131,520 | -0.53(-0.85%) |
Aug 21, 2019 | 61.87 | 62.69 | 61.67 | 62.13 | 1,166,280 | +0.69(+1.12%) |
Aug 20, 2019 | 61.81 | 62.05 | 61.17 | 61.45 | 2,009,880 | -0.33(-0.54%) |
Aug 19, 2019 | 61.77 | 62.98 | 61.75 | 61.78 | 2,979,150 | -0.10(-0.17%) |
Aug 16, 2019 | 60.96 | 62.02 | 60.94 | 61.88 | 1,509,000 | +0.72(+1.18%) |
Aug 15, 2019 | 60.39 | 61.37 | 59.83 | 61.16 | 1,184,540 | +1.16(+1.93%) |
Aug 14, 2019 | 61.71 | 62.00 | 59.64 | 60.00 | 3,059,810 | -2.65(-4.23%) |
Aug 13, 2019 | 62.88 | 63.94 | 62.37 | 62.65 | 2,413,060 | -0.31(-0.49%) |
Aug 12, 2019 | 63.12 | 63.72 | 62.68 | 62.96 | 3,199,790 | -0.41(-0.65%) |
Aug 09, 2019 | 62.69 | 63.74 | 62.38 | 63.37 | 2,896,000 | +0.48(+0.77%) |
Aug 08, 2019 | 61.05 | 62.99 | 60.89 | 62.89 | 2,532,590 | +2.21(+3.64%) |
Aug 07, 2019 | 58.90 | 60.77 | 58.72 | 60.69 | 2,212,390 | +1.21(+2.04%) |
Aug 06, 2019 | 58.92 | 59.87 | 58.92 | 59.47 | 2,115,260 | +0.95(+1.63%) |
Aug 05, 2019 | 58.86 | 59.60 | 57.96 | 58.52 | 1,798,330 | -1.36(-2.26%) |
Aug 02, 2019 | 60.55 | 60.55 | 59.40 | 59.88 | 1,970,000 | -0.75(-1.23%) |
Aug 01, 2019 | 61.75 | 62.19 | 60.09 | 60.62 | 2,616,540 | -0.92(-1.49%) |
Jul 31, 2019 | 62.02 | 62.06 | 61.00 | 61.54 | 2,726,930 | -0.33(-0.54%) |
Jul 30, 2019 | 62.63 | 62.88 | 61.60 | 61.87 | 2,685,510 | -1.17(-1.85%) |
Jul 29, 2019 | 63.56 | 63.82 | 62.86 | 63.04 | 2,219,760 | -0.38(-0.61%) |
Jul 26, 2019 | 63.11 | 63.65 | 62.52 | 63.43 | 2,297,000 | +0.53(+0.84%) |
Jul 25, 2019 | 62.91 | 63.40 | 61.88 | 62.90 | 4,808,080 | +0.10(+0.17%) |
Jul 24, 2019 | 60.00 | 63.20 | 59.18 | 62.80 | 8,013,700 | +4.74(+8.16%) |
Jul 23, 2019 | 58.59 | 58.63 | 57.58 | 58.06 | 3,508,430 | -0.33(-0.56%) |
Jul 22, 2019 | 58.51 | 59.04 | 58.28 | 58.38 | 1,255,960 | +0.09(+0.15%) |
Jul 19, 2019 | 59.01 | 59.06 | 58.29 | 58.30 | 1,675,000 | -0.50(-0.85%) |
Jul 18, 2019 | 58.14 | 58.84 | 58.01 | 58.80 | 3,932,870 | +0.44(+0.76%) |
Jul 17, 2019 | 58.40 | 58.78 | 58.09 | 58.35 | 1,598,760 | +0.16(+0.28%) |
Jul 16, 2019 | 58.62 | 59.05 | 57.97 | 58.19 | 2,607,560 | -0.31(-0.53%) |
Jul 15, 2019 | 58.79 | 59.05 | 58.34 | 58.50 | 1,219,830 | -0.21(-0.36%) |
Jul 12, 2019 | 58.94 | 59.23 | 58.31 | 58.71 | 1,652,000 | -0.09(-0.15%) |
Jul 11, 2019 | 58.35 | 58.89 | 58.05 | 58.80 | 2,396,600 | +0.72(+1.24%) |
Jul 10, 2019 | 57.26 | 58.20 | 57.26 | 58.08 | 2,487,670 | +1.38(+2.43%) |
Jul 09, 2019 | 56.05 | 56.83 | 55.74 | 56.70 | 5,528,110 | +0.45(+0.80%) |
Jul 08, 2019 | 56.30 | 56.81 | 56.02 | 56.25 | 1,299,630 | -0.17(-0.30%) |
Jul 05, 2019 | 56.40 | 56.60 | 55.57 | 56.42 | 2,934,000 | -0.13(-0.23%) |
Jul 03, 2019 | 56.23 | 56.62 | 55.94 | 56.55 | 2,167,000 | +0.51(+0.92%) |
Jul 02, 2019 | 55.94 | 56.60 | 55.86 | 56.04 | 2,498,470 | +0.10(+0.18%) |
Jul 01, 2019 | 56.02 | 56.60 | 55.72 | 55.94 | 2,021,770 | +0.53(+0.95%) |
Jun 28, 2019 | 54.30 | 55.56 | 54.17 | 55.41 | 3,219,000 | +1.11(+2.05%) |
Jun 27, 2019 | 53.47 | 54.54 | 53.17 | 54.29 | 1,794,140 | +0.82(+1.54%) |
Jun 26, 2019 | 54.01 | 54.64 | 53.02 | 53.47 | 2,729,460 | -0.37(-0.69%) |
Jun 25, 2019 | 55.29 | 55.60 | 53.70 | 53.84 | 2,506,140 | -1.51(-2.73%) |
Jun 24, 2019 | 55.99 | 56.01 | 55.28 | 55.36 | 1,573,120 | -0.70(-1.25%) |
Jun 21, 2019 | 55.24 | 56.20 | 55.01 | 56.05 | 3,967,000 | +0.51(+0.91%) |
Jun 20, 2019 | 56.22 | 56.27 | 55.09 | 55.55 | 2,219,050 | -0.12(-0.21%) |
Jun 19, 2019 | 55.48 | 55.75 | 54.96 | 55.67 | 2,618,030 | +0.07(+0.13%) |
Jun 18, 2019 | 55.92 | 56.01 | 55.20 | 55.60 | 2,201,240 | +0.13(+0.24%) |
Jun 17, 2019 | 54.99 | 55.71 | 54.97 | 55.46 | 1,613,290 | +0.49(+0.90%) |
Jun 14, 2019 | 54.94 | 55.07 | 54.58 | 54.97 | 1,497,000 | -0.01(-0.02%) |
Jun 13, 2019 | 54.84 | 55.07 | 54.00 | 54.98 | 1,851,180 | +0.19(+0.34%) |
Jun 12, 2019 | 54.25 | 54.90 | 53.97 | 54.79 | 871,170 | +0.31(+0.57%) |
Jun 11, 2019 | 55.47 | 55.51 | 54.00 | 54.48 | 2,711,030 | -0.57(-1.04%) |
Jun 10, 2019 | 54.37 | 55.49 | 54.37 | 55.05 | 3,180,620 | +1.06(+1.97%) |
Jun 07, 2019 | 54.21 | 54.66 | 53.88 | 53.99 | 2,556,000 | -0.01(-0.01%) |
Jun 06, 2019 | 53.16 | 54.09 | 52.90 | 54.00 | 3,460,840 | +0.98(+1.85%) |
Jun 05, 2019 | 50.82 | 53.10 | 50.82 | 53.01 | 4,942,340 | +2.41(+4.77%) |
Jun 04, 2019 | 50.44 | 50.77 | 49.83 | 50.60 | 4,420,010 | +0.64(+1.28%) |
Jun 03, 2019 | 51.19 | 51.46 | 49.61 | 49.96 | 2,255,550 | -1.00(-1.97%) |
May 31, 2019 | 50.82 | 51.39 | 50.55 | 50.96 | 2,712,000 | -0.36(-0.69%) |
May 30, 2019 | 51.25 | 51.65 | 51.01 | 51.32 | 1,732,810 | +0.14(+0.26%) |
May 29, 2019 | 51.00 | 51.32 | 50.78 | 51.18 | 2,929,260 | -0.09(-0.17%) |
May 28, 2019 | 51.55 | 52.25 | 51.04 | 51.27 | 3,415,100 | -0.14(-0.26%) |
May 24, 2019 | 51.74 | 52.47 | 51.37 | 51.41 | 1,892,000 | -0.03(-0.05%) |
May 23, 2019 | 52.42 | 52.52 | 51.30 | 51.44 | 3,364,490 | -1.36(-2.58%) |
May 22, 2019 | 52.51 | 53.22 | 52.51 | 52.80 | 2,275,250 | +0.31(+0.59%) |
May 21, 2019 | 52.02 | 52.55 | 52.02 | 52.49 | 2,058,560 | +0.76(+1.47%) |
May 20, 2019 | 51.40 | 52.05 | 51.20 | 51.73 | 2,275,800 | -0.04(-0.07%) |
May 17, 2019 | 51.43 | 52.13 | 51.35 | 51.76 | 2,052,000 | -0.14(-0.27%) |
May 16, 2019 | 51.23 | 52.47 | 51.23 | 51.90 | 2,724,220 | +0.79(+1.55%) |
May 15, 2019 | 50.01 | 51.55 | 50.01 | 51.11 | 1,799,040 | +0.72(+1.43%) |
May 14, 2019 | 49.00 | 50.55 | 49.00 | 50.39 | 2,379,980 | +1.53(+3.14%) |
May 13, 2019 | 48.95 | 49.25 | 48.21 | 48.85 | 1,739,570 | -0.96(-1.94%) |
May 10, 2019 | 49.23 | 49.97 | 48.31 | 49.82 | 1,853,000 | +0.34(+0.69%) |
May 09, 2019 | 49.41 | 49.49 | 48.28 | 49.48 | 3,506,880 | -0.20(-0.41%) |
May 08, 2019 | 49.40 | 50.01 | 49.24 | 49.68 | 2,093,510 | +0.15(+0.29%) |
May 07, 2019 | 50.25 | 50.44 | 49.07 | 49.53 | 3,092,210 | -1.09(-2.16%) |
May 06, 2019 | 49.35 | 50.67 | 49.14 | 50.62 | 1,930,520 | +0.74(+1.48%) |
May 03, 2019 | 50.28 | 50.63 | 49.50 | 49.89 | 2,763,000 | -0.27(-0.54%) |
May 02, 2019 | 49.37 | 50.22 | 49.22 | 50.16 | 2,626,470 | +0.55(+1.12%) |