Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 56.11 | 56.16 | 55.45 | 56.03 | 20,448,000 | -0.19(-0.34%) |
May 28, 2020 | 56.38 | 56.81 | 56.19 | 56.22 | 15,359,148 | +0.67(+1.21%) |
May 27, 2020 | 55.75 | 55.75 | 55.12 | 55.55 | 12,110,716 | +0.51(+0.93%) |
May 26, 2020 | 55.15 | 55.36 | 55.02 | 55.04 | 10,846,857 | +1.51(+2.82%) |
May 22, 2020 | 53.38 | 53.53 | 53.14 | 53.53 | 8,767,900 | -0.10(-0.19%) |
May 21, 2020 | 54.04 | 54.18 | 53.45 | 53.63 | 10,206,658 | -0.58(-1.07%) |
May 20, 2020 | 54.12 | 54.47 | 54.02 | 54.21 | 13,304,734 | +1.07(+2.01%) |
May 19, 2020 | 53.46 | 53.70 | 53.11 | 53.14 | 13,887,758 | -0.67(-1.25%) |
May 18, 2020 | 53.02 | 53.93 | 53.01 | 53.81 | 12,390,402 | +2.09(+4.04%) |
May 15, 2020 | 51.58 | 51.91 | 51.37 | 51.72 | 12,473,600 | +0.08(+0.15%) |
May 14, 2020 | 50.98 | 51.71 | 50.64 | 51.64 | 18,726,806 | -0.53(-1.02%) |
May 13, 2020 | 52.89 | 52.91 | 51.93 | 52.17 | 19,661,424 | -0.40(-0.76%) |
May 12, 2020 | 53.39 | 53.48 | 52.57 | 52.57 | 18,373,506 | -0.71(-1.33%) |
May 11, 2020 | 53.03 | 53.46 | 52.93 | 53.28 | 16,942,556 | +0.01(+0.02%) |
May 08, 2020 | 53.10 | 53.33 | 52.98 | 53.27 | 6,580,700 | +0.82(+1.56%) |
May 07, 2020 | 52.34 | 52.64 | 52.15 | 52.45 | 8,346,818 | +0.88(+1.71%) |
May 06, 2020 | 52.30 | 52.37 | 51.57 | 51.57 | 9,517,875 | -0.36(-0.69%) |
May 05, 2020 | 52.18 | 52.41 | 51.84 | 51.93 | 12,190,985 | +0.09(+0.17%) |
May 04, 2020 | 51.47 | 51.84 | 51.26 | 51.84 | 15,158,586 | -0.01(-0.02%) |
May 01, 2020 | 52.16 | 52.30 | 51.64 | 51.85 | 14,884,800 | -1.18(-2.23%) |
Apr 30, 2020 | 53.29 | 53.44 | 52.69 | 53.03 | 20,692,044 | -0.99(-1.83%) |
Apr 29, 2020 | 53.80 | 54.24 | 53.71 | 54.02 | 11,024,775 | +1.31(+2.49%) |
Apr 28, 2020 | 53.33 | 53.40 | 52.68 | 52.71 | 15,360,878 | +0.45(+0.86%) |
Apr 27, 2020 | 51.97 | 52.40 | 51.88 | 52.26 | 11,891,168 | +0.64(+1.24%) |
Apr 24, 2020 | 51.40 | 51.66 | 51.00 | 51.62 | 11,072,400 | +0.64(+1.26%) |
Apr 23, 2020 | 51.32 | 51.99 | 50.88 | 50.98 | 13,653,423 | -0.12(-0.23%) |
Apr 22, 2020 | 51.18 | 51.23 | 50.90 | 51.10 | 11,835,881 | +0.88(+1.75%) |
Apr 21, 2020 | 50.91 | 50.91 | 50.11 | 50.22 | 17,809,108 | -1.02(-1.99%) |
Apr 20, 2020 | 51.45 | 52.06 | 51.23 | 51.24 | 17,039,016 | -0.75(-1.44%) |
Apr 17, 2020 | 51.82 | 52.06 | 51.41 | 51.99 | 11,692,600 | +1.34(+2.65%) |
Apr 16, 2020 | 50.79 | 50.93 | 50.19 | 50.65 | 19,082,422 | +0.00(+0.00%) |
Apr 15, 2020 | 50.72 | 51.00 | 50.46 | 50.65 | 11,880,252 | -1.66(-3.17%) |
Apr 14, 2020 | 52.15 | 52.63 | 52.09 | 52.31 | 19,156,056 | +0.93(+1.81%) |
Apr 13, 2020 | 51.64 | 51.79 | 49.60 | 51.38 | 22,605,830 | -0.45(-0.87%) |
Apr 09, 2020 | 51.51 | 52.03 | 51.31 | 51.83 | 54,618,600 | +1.11(+2.19%) |
Apr 08, 2020 | 50.48 | 50.92 | 50.03 | 50.72 | 15,406,536 | +0.52(+1.04%) |
Apr 07, 2020 | 51.64 | 51.82 | 50.16 | 50.20 | 16,255,375 | +0.24(+0.48%) |
Apr 06, 2020 | 49.07 | 50.09 | 48.96 | 49.96 | 18,766,412 | +2.53(+5.33%) |
Apr 03, 2020 | 47.72 | 47.89 | 47.06 | 47.43 | 20,864,800 | -1.07(-2.21%) |
Apr 02, 2020 | 47.69 | 48.68 | 47.55 | 48.50 | 17,846,392 | +0.91(+1.91%) |
Apr 01, 2020 | 48.13 | 48.72 | 47.59 | 47.59 | 20,830,148 | -2.30(-4.61%) |
Mar 31, 2020 | 49.45 | 50.30 | 49.20 | 49.89 | 25,612,234 | -0.36(-0.72%) |
Mar 30, 2020 | 49.41 | 50.28 | 49.11 | 50.25 | 21,051,728 | +1.03(+2.09%) |
Mar 27, 2020 | 48.82 | 50.09 | 48.51 | 49.22 | 23,533,702 | -1.50(-2.96%) |
Mar 26, 2020 | 48.80 | 50.74 | 48.73 | 50.72 | 28,234,492 | +2.05(+4.21%) |
Mar 25, 2020 | 47.60 | 49.22 | 46.79 | 48.67 | 28,896,124 | +1.71(+3.64%) |
Mar 24, 2020 | 46.55 | 47.33 | 46.07 | 46.96 | 26,565,806 | +3.65(+8.43%) |
Mar 23, 2020 | 43.94 | 44.31 | 43.00 | 43.31 | 31,309,444 | -0.43(-0.98%) |
Mar 20, 2020 | 45.50 | 45.94 | 43.70 | 43.74 | 40,688,300 | -0.42(-0.95%) |
Mar 19, 2020 | 43.44 | 45.26 | 43.16 | 44.16 | 43,621,920 | -0.34(-0.76%) |
Mar 18, 2020 | 43.51 | 44.71 | 42.45 | 44.50 | 42,503,320 | -1.80(-3.89%) |
Mar 17, 2020 | 44.73 | 46.41 | 44.09 | 46.30 | 37,041,904 | +2.04(+4.61%) |
Mar 16, 2020 | 42.40 | 45.78 | 42.29 | 44.26 | 40,519,400 | -5.14(-10.40%) |
Mar 13, 2020 | 49.50 | 49.74 | 46.56 | 49.40 | 36,502,800 | +2.66(+5.69%) |
Mar 12, 2020 | 48.27 | 48.61 | 46.01 | 46.74 | 35,591,968 | -5.69(-10.85%) |
Mar 11, 2020 | 53.81 | 54.02 | 52.13 | 52.43 | 27,232,250 | -2.90(-5.24%) |
Mar 10, 2020 | 55.62 | 55.65 | 53.59 | 55.33 | 43,662,880 | +2.04(+3.83%) |
Mar 09, 2020 | 55.10 | 55.10 | 53.21 | 53.29 | 35,736,548 | -4.62(-7.98%) |
Mar 06, 2020 | 57.70 | 58.25 | 57.37 | 57.91 | 21,455,700 | -0.83(-1.41%) |
Mar 05, 2020 | 58.96 | 59.43 | 58.53 | 58.74 | 11,663,665 | -1.67(-2.76%) |
Mar 04, 2020 | 59.76 | 60.49 | 59.23 | 60.41 | 11,887,947 | +1.67(+2.84%) |
Mar 03, 2020 | 59.73 | 60.32 | 58.28 | 58.74 | 26,453,452 | -0.45(-0.76%) |
Mar 02, 2020 | 58.36 | 59.29 | 57.91 | 59.19 | 20,199,380 | +0.75(+1.28%) |
Feb 28, 2020 | 57.42 | 58.48 | 56.96 | 58.44 | 38,718,200 | -0.28(-0.48%) |
Feb 27, 2020 | 59.65 | 60.23 | 58.71 | 58.72 | 23,710,754 | -1.90(-3.13%) |
Feb 26, 2020 | 60.99 | 61.41 | 60.52 | 60.62 | 17,473,428 | +0.08(+0.13%) |
Feb 25, 2020 | 61.81 | 61.84 | 60.42 | 60.54 | 18,848,712 | -0.99(-1.61%) |
Feb 24, 2020 | 61.51 | 61.99 | 61.50 | 61.53 | 12,081,165 | -2.57(-4.01%) |
Feb 21, 2020 | 64.17 | 64.26 | 63.94 | 64.10 | 6,943,800 | -0.31(-0.48%) |
Feb 20, 2020 | 64.55 | 64.68 | 64.06 | 64.41 | 7,432,313 | -0.41(-0.63%) |
Feb 19, 2020 | 64.77 | 64.89 | 64.75 | 64.82 | 5,191,619 | +0.28(+0.43%) |
Feb 18, 2020 | 64.50 | 64.70 | 64.46 | 64.54 | 7,102,509 | -0.44(-0.68%) |
Feb 14, 2020 | 65.13 | 65.13 | 64.85 | 64.98 | 6,044,700 | -0.10(-0.15%) |
Feb 13, 2020 | 65.00 | 65.28 | 64.91 | 65.08 | 5,662,316 | -0.49(-0.75%) |
Feb 12, 2020 | 65.54 | 65.59 | 65.41 | 65.57 | 4,905,950 | +0.25(+0.38%) |
Feb 11, 2020 | 65.32 | 65.44 | 65.18 | 65.32 | 6,659,834 | +0.44(+0.68%) |
Feb 10, 2020 | 64.61 | 64.89 | 64.61 | 64.88 | 5,092,815 | +0.14(+0.22%) |
Feb 07, 2020 | 64.97 | 64.99 | 64.70 | 64.74 | 6,182,500 | -0.61(-0.93%) |
Feb 06, 2020 | 65.40 | 65.40 | 65.24 | 65.35 | 6,201,212 | +0.14(+0.21%) |
Feb 05, 2020 | 65.21 | 65.26 | 65.00 | 65.21 | 7,400,747 | +0.59(+0.91%) |
Feb 04, 2020 | 64.50 | 64.69 | 64.44 | 64.62 | 11,556,825 | +1.08(+1.70%) |
Feb 03, 2020 | 63.59 | 63.83 | 63.49 | 63.54 | 8,319,937 | +0.09(+0.14%) |
Jan 31, 2020 | 63.87 | 63.89 | 63.19 | 63.45 | 18,873,700 | -0.99(-1.54%) |
Jan 30, 2020 | 63.97 | 64.47 | 63.83 | 64.44 | 8,285,891 | -0.07(-0.11%) |
Jan 29, 2020 | 64.61 | 64.71 | 64.41 | 64.51 | 8,653,633 | +0.02(+0.03%) |
Jan 28, 2020 | 64.16 | 64.53 | 64.10 | 64.49 | 7,653,054 | +0.58(+0.91%) |
Jan 27, 2020 | 64.06 | 64.25 | 63.91 | 63.91 | 8,419,619 | -1.36(-2.08%) |
Jan 24, 2020 | 65.83 | 65.83 | 65.14 | 65.27 | 10,825,900 | -0.29(-0.44%) |
Jan 23, 2020 | 65.50 | 65.61 | 65.15 | 65.56 | 6,435,567 | -0.17(-0.26%) |
Jan 22, 2020 | 65.86 | 65.94 | 65.67 | 65.73 | 6,911,062 | +0.13(+0.20%) |
Jan 21, 2020 | 65.82 | 65.85 | 65.58 | 65.60 | 7,998,662 | -0.52(-0.79%) |
Jan 17, 2020 | 66.08 | 66.12 | 65.92 | 66.12 | 8,036,700 | +0.22(+0.33%) |
Jan 16, 2020 | 65.75 | 65.92 | 65.65 | 65.90 | 9,471,994 | +0.28(+0.43%) |
Jan 15, 2020 | 65.60 | 65.74 | 65.55 | 65.62 | 6,759,697 | -0.06(-0.09%) |
Jan 14, 2020 | 65.44 | 65.73 | 65.42 | 65.68 | 29,930,944 | +0.07(+0.11%) |
Jan 13, 2020 | 65.31 | 65.61 | 65.16 | 65.61 | 7,749,614 | +0.40(+0.61%) |
Jan 10, 2020 | 65.44 | 65.53 | 65.14 | 65.21 | 5,648,200 | -0.31(-0.47%) |
Jan 09, 2020 | 65.46 | 65.52 | 65.32 | 65.52 | 6,944,855 | +0.18(+0.28%) |
Jan 08, 2020 | 65.06 | 65.51 | 65.03 | 65.34 | 8,249,671 | +0.15(+0.23%) |
Jan 07, 2020 | 65.35 | 65.35 | 65.12 | 65.19 | 5,815,061 | -0.15(-0.23%) |
Jan 06, 2020 | 64.97 | 65.36 | 64.95 | 65.34 | 7,468,335 | +0.23(+0.35%) |
Jan 03, 2020 | 65.05 | 65.50 | 65.00 | 65.11 | 9,663,700 | -0.82(-1.24%) |
Jan 02, 2020 | 65.78 | 65.93 | 65.64 | 65.93 | 10,523,145 | +0.69(+1.06%) |
Dec 31, 2019 | 65.02 | 65.28 | 64.81 | 65.24 | 7,525,100 | +0.29(+0.45%) |
Dec 30, 2019 | 65.53 | 65.53 | 64.92 | 64.95 | 10,417,044 | -0.48(-0.73%) |
Dec 27, 2019 | 65.60 | 65.68 | 65.36 | 65.43 | 6,779,100 | +0.16(+0.25%) |
Dec 26, 2019 | 65.00 | 65.30 | 65.00 | 65.27 | 4,006,025 | +0.26(+0.40%) |
Dec 24, 2019 | 65.07 | 65.07 | 64.92 | 65.01 | 3,047,800 | -0.06(-0.09%) |
Dec 23, 2019 | 64.98 | 65.07 | 64.93 | 65.07 | 11,389,770 | +0.15(+0.23%) |
Dec 20, 2019 | 65.04 | 65.08 | 64.90 | 64.92 | 7,271,900 | +0.07(+0.11%) |
Dec 19, 2019 | 64.77 | 64.89 | 64.70 | 64.85 | 9,505,865 | +0.00(+0.00%) |
Dec 18, 2019 | 64.88 | 64.92 | 64.76 | 64.85 | 5,109,616 | -0.11(-0.17%) |
Dec 17, 2019 | 65.04 | 65.12 | 64.94 | 64.96 | 11,030,048 | -0.35(-0.54%) |
Dec 16, 2019 | 65.20 | 65.42 | 65.18 | 65.31 | 7,788,852 | -0.20(-0.31%) |
Dec 13, 2019 | 65.45 | 65.83 | 65.30 | 65.51 | 9,601,700 | +0.44(+0.68%) |
Dec 12, 2019 | 64.63 | 65.12 | 64.54 | 65.07 | 8,157,301 | +0.42(+0.65%) |
Dec 11, 2019 | 64.34 | 64.73 | 64.33 | 64.65 | 6,931,317 | +0.27(+0.42%) |
Dec 10, 2019 | 64.29 | 64.47 | 64.15 | 64.38 | 6,336,927 | +0.06(+0.09%) |
Dec 09, 2019 | 64.54 | 64.63 | 64.32 | 64.32 | 5,910,309 | -0.32(-0.50%) |
Dec 06, 2019 | 64.57 | 64.67 | 64.51 | 64.64 | 4,877,000 | +0.58(+0.91%) |
Dec 05, 2019 | 64.22 | 64.22 | 63.96 | 64.06 | 7,828,143 | -0.10(-0.16%) |
Dec 04, 2019 | 63.96 | 64.17 | 63.91 | 64.16 | 7,587,502 | +0.60(+0.94%) |
Dec 03, 2019 | 63.19 | 63.59 | 63.01 | 63.56 | 11,596,897 | -0.22(-0.34%) |
Dec 02, 2019 | 63.99 | 64.03 | 63.49 | 63.78 | 9,928,329 | -0.04(-0.06%) |
Nov 29, 2019 | 64.17 | 64.23 | 63.82 | 63.82 | 4,683,900 | -0.74(-1.15%) |
Nov 27, 2019 | 64.46 | 64.56 | 64.41 | 64.56 | 5,615,900 | +0.20(+0.31%) |
Nov 26, 2019 | 64.26 | 64.39 | 64.21 | 64.36 | 9,278,945 | +0.01(+0.02%) |
Nov 25, 2019 | 64.10 | 64.35 | 64.10 | 64.35 | 8,660,669 | +0.52(+0.81%) |
Nov 22, 2019 | 63.95 | 63.96 | 63.70 | 63.83 | 5,610,800 | +0.13(+0.20%) |
Nov 21, 2019 | 63.77 | 63.77 | 63.51 | 63.70 | 7,429,433 | -0.06(-0.09%) |
Nov 20, 2019 | 63.84 | 63.96 | 63.57 | 63.76 | 5,897,817 | -0.42(-0.65%) |
Nov 19, 2019 | 64.45 | 64.45 | 64.06 | 64.18 | 7,741,520 | -0.04(-0.06%) |
Nov 18, 2019 | 64.07 | 64.28 | 63.96 | 64.22 | 14,210,609 | +0.09(+0.14%) |
Nov 15, 2019 | 63.90 | 64.14 | 63.89 | 64.13 | 7,402,000 | +0.39(+0.61%) |
Nov 14, 2019 | 63.61 | 63.76 | 63.51 | 63.74 | 7,893,928 | -0.13(-0.20%) |
Nov 13, 2019 | 63.64 | 63.93 | 63.64 | 63.87 | 6,500,791 | -0.24(-0.37%) |
Nov 12, 2019 | 64.05 | 64.23 | 63.99 | 64.11 | 9,628,585 | +0.02(+0.03%) |
Nov 11, 2019 | 63.85 | 64.13 | 63.77 | 64.09 | 3,803,268 | -0.06(-0.09%) |
Nov 08, 2019 | 63.99 | 64.16 | 63.85 | 64.15 | 5,928,900 | -0.09(-0.15%) |
Nov 07, 2019 | 64.37 | 64.42 | 64.19 | 64.25 | 6,979,720 | +0.22(+0.34%) |
Nov 06, 2019 | 64.09 | 64.17 | 63.92 | 64.03 | 10,161,695 | -0.06(-0.09%) |
Nov 05, 2019 | 64.12 | 64.15 | 63.93 | 64.09 | 13,242,497 | -0.10(-0.16%) |
Nov 04, 2019 | 64.27 | 64.31 | 64.06 | 64.19 | 8,969,972 | +0.34(+0.53%) |
Nov 01, 2019 | 63.68 | 63.85 | 63.65 | 63.85 | 9,346,800 | +0.62(+0.98%) |
Oct 31, 2019 | 63.24 | 63.29 | 63.01 | 63.23 | 13,697,059 | -0.19(-0.30%) |
Oct 30, 2019 | 63.12 | 63.44 | 62.83 | 63.42 | 10,435,927 | +0.27(+0.43%) |
Oct 29, 2019 | 62.96 | 63.19 | 62.90 | 63.15 | 6,991,540 | +0.01(+0.02%) |
Oct 28, 2019 | 63.02 | 63.20 | 62.95 | 63.14 | 15,827,652 | +0.27(+0.43%) |
Oct 25, 2019 | 62.63 | 62.94 | 62.62 | 62.87 | 4,103,600 | +0.03(+0.05%) |
Oct 24, 2019 | 62.95 | 62.95 | 62.71 | 62.84 | 5,787,808 | +0.10(+0.16%) |
Oct 23, 2019 | 62.48 | 62.74 | 62.45 | 62.74 | 5,608,379 | +0.33(+0.53%) |
Oct 22, 2019 | 62.63 | 62.80 | 62.39 | 62.41 | 7,914,509 | -0.20(-0.32%) |
Oct 21, 2019 | 62.65 | 62.68 | 62.53 | 62.61 | 4,629,048 | +0.39(+0.63%) |
Oct 18, 2019 | 62.14 | 62.33 | 61.97 | 62.22 | 7,718,500 | -0.03(-0.05%) |
Oct 17, 2019 | 62.36 | 62.44 | 62.08 | 62.25 | 7,114,831 | +0.14(+0.23%) |
Oct 16, 2019 | 62.00 | 62.23 | 61.86 | 62.11 | 6,809,259 | +0.08(+0.13%) |
Oct 15, 2019 | 61.56 | 62.21 | 61.52 | 62.03 | 6,799,907 | +0.76(+1.24%) |
Oct 14, 2019 | 61.27 | 61.40 | 61.19 | 61.27 | 2,811,534 | -0.27(-0.44%) |
Oct 11, 2019 | 61.39 | 61.80 | 61.29 | 61.54 | 11,237,600 | +1.11(+1.84%) |
Oct 10, 2019 | 60.03 | 60.48 | 59.96 | 60.43 | 6,105,411 | +0.35(+0.58%) |
Oct 09, 2019 | 59.94 | 60.17 | 59.89 | 60.08 | 6,446,382 | +0.49(+0.82%) |
Oct 08, 2019 | 59.88 | 59.92 | 59.57 | 59.59 | 8,128,720 | -0.58(-0.96%) |
Oct 07, 2019 | 60.18 | 60.47 | 60.16 | 60.17 | 7,056,286 | -0.12(-0.20%) |
Oct 04, 2019 | 59.79 | 60.30 | 59.79 | 60.29 | 5,430,100 | +0.53(+0.89%) |
Oct 03, 2019 | 59.36 | 59.77 | 59.14 | 59.76 | 8,771,866 | +0.40(+0.67%) |
Oct 02, 2019 | 59.82 | 59.85 | 59.22 | 59.36 | 8,699,099 | -1.22(-2.01%) |
Oct 01, 2019 | 61.00 | 61.01 | 60.45 | 60.58 | 9,612,071 | -0.49(-0.80%) |
Sep 30, 2019 | 61.01 | 61.16 | 60.91 | 61.07 | 9,716,347 | +0.16(+0.27%) |
Sep 27, 2019 | 61.10 | 61.21 | 60.77 | 60.91 | 7,610,100 | -0.24(-0.40%) |
Sep 26, 2019 | 61.25 | 61.28 | 61.04 | 61.15 | 5,050,038 | +0.21(+0.34%) |
Sep 25, 2019 | 60.75 | 61.01 | 60.55 | 60.94 | 7,731,746 | -0.16(-0.26%) |
Sep 24, 2019 | 61.45 | 61.52 | 61.05 | 61.10 | 7,433,502 | -0.19(-0.31%) |
Sep 23, 2019 | 61.07 | 61.35 | 61.01 | 61.29 | 5,053,019 | -0.13(-0.21%) |
Sep 20, 2019 | 61.67 | 61.77 | 61.39 | 61.42 | 8,227,900 | -0.21(-0.34%) |
Sep 19, 2019 | 61.69 | 61.83 | 61.59 | 61.63 | 3,282,846 | +0.25(+0.41%) |
Sep 18, 2019 | 61.31 | 61.48 | 61.04 | 61.38 | 4,016,697 | -0.08(-0.13%) |
Sep 17, 2019 | 61.14 | 61.51 | 61.12 | 61.46 | 4,887,932 | +0.21(+0.34%) |
Sep 16, 2019 | 61.45 | 61.45 | 61.24 | 61.25 | 6,113,005 | -0.51(-0.83%) |
Sep 13, 2019 | 61.76 | 61.91 | 61.66 | 61.76 | 5,883,700 | +0.36(+0.59%) |
Sep 12, 2019 | 61.12 | 61.49 | 61.04 | 61.40 | 5,654,320 | +0.31(+0.51%) |
Sep 11, 2019 | 60.87 | 61.10 | 60.85 | 61.09 | 6,060,423 | +0.39(+0.64%) |
Sep 10, 2019 | 60.53 | 60.77 | 60.38 | 60.70 | 5,675,899 | +0.09(+0.15%) |
Sep 09, 2019 | 60.65 | 60.65 | 60.49 | 60.61 | 6,694,393 | +0.18(+0.30%) |
Sep 06, 2019 | 60.40 | 60.58 | 60.35 | 60.43 | 4,050,700 | +0.14(+0.23%) |
Sep 05, 2019 | 60.32 | 60.48 | 60.24 | 60.29 | 4,409,959 | +0.40(+0.67%) |
Sep 04, 2019 | 59.74 | 59.91 | 59.63 | 59.89 | 5,279,593 | +0.83(+1.41%) |
Sep 03, 2019 | 58.92 | 59.10 | 58.82 | 59.06 | 7,774,134 | -0.27(-0.46%) |
Aug 30, 2019 | 59.39 | 59.43 | 58.98 | 59.33 | 12,757,300 | +0.33(+0.56%) |
Aug 29, 2019 | 59.00 | 59.11 | 58.83 | 59.00 | 5,998,359 | +0.52(+0.89%) |
Aug 28, 2019 | 58.32 | 58.66 | 58.19 | 58.48 | 6,521,778 | -0.03(-0.05%) |
Aug 27, 2019 | 58.77 | 58.86 | 58.51 | 58.51 | 13,481,448 | -0.03(-0.05%) |
Aug 26, 2019 | 58.61 | 58.69 | 58.35 | 58.54 | 5,599,709 | +0.45(+0.77%) |
Aug 23, 2019 | 58.63 | 59.03 | 58.06 | 58.09 | 7,926,100 | -0.71(-1.21%) |
Aug 22, 2019 | 58.89 | 58.99 | 58.55 | 58.80 | 4,968,428 | -0.09(-0.15%) |
Aug 21, 2019 | 59.04 | 59.13 | 58.88 | 58.89 | 3,945,405 | +0.45(+0.77%) |
Aug 20, 2019 | 58.62 | 58.69 | 58.38 | 58.44 | 4,887,439 | -0.19(-0.32%) |
Aug 19, 2019 | 58.79 | 58.90 | 58.62 | 58.63 | 7,918,238 | +0.31(+0.53%) |
Aug 16, 2019 | 57.92 | 58.33 | 57.83 | 58.32 | 7,670,900 | +0.71(+1.23%) |
Aug 15, 2019 | 57.59 | 57.75 | 57.34 | 57.61 | 11,390,699 | +0.17(+0.30%) |
Aug 14, 2019 | 57.90 | 57.98 | 57.41 | 57.44 | 10,899,826 | -1.56(-2.64%) |
Aug 13, 2019 | 58.32 | 59.16 | 58.28 | 59.00 | 18,766,044 | +0.53(+0.91%) |
Aug 12, 2019 | 58.73 | 58.85 | 58.35 | 58.47 | 5,577,544 | -0.50(-0.85%) |
Aug 09, 2019 | 59.16 | 59.32 | 58.80 | 58.97 | 8,259,600 | -0.44(-0.74%) |
Aug 08, 2019 | 59.00 | 59.51 | 58.94 | 59.41 | 6,799,564 | +0.58(+0.99%) |
Aug 07, 2019 | 58.33 | 58.90 | 58.15 | 58.83 | 8,802,227 | +0.25(+0.43%) |
Aug 06, 2019 | 58.62 | 58.74 | 58.14 | 58.58 | 10,573,950 | +0.38(+0.65%) |
Aug 05, 2019 | 58.76 | 58.89 | 57.90 | 58.20 | 10,987,094 | -1.47(-2.46%) |
Aug 02, 2019 | 59.95 | 59.95 | 59.41 | 59.67 | 8,857,900 | -0.46(-0.77%) |
Aug 01, 2019 | 60.37 | 60.90 | 59.90 | 60.13 | 8,623,293 | -0.24(-0.40%) |
Jul 31, 2019 | 60.73 | 60.88 | 59.91 | 60.37 | 11,417,141 | -0.33(-0.54%) |
Jul 30, 2019 | 60.76 | 60.80 | 60.59 | 60.70 | 5,994,234 | -0.71(-1.16%) |
Jul 29, 2019 | 61.46 | 61.54 | 61.34 | 61.41 | 4,185,819 | +0.07(+0.11%) |
Jul 26, 2019 | 61.40 | 61.51 | 61.32 | 61.34 | 10,999,600 | +0.13(+0.21%) |
Jul 25, 2019 | 61.69 | 61.69 | 61.17 | 61.21 | 6,743,206 | -0.63(-1.02%) |
Jul 24, 2019 | 61.63 | 61.84 | 61.57 | 61.84 | 6,729,657 | +0.05(+0.08%) |
Jul 23, 2019 | 61.76 | 61.83 | 61.65 | 61.79 | 4,077,828 | +0.39(+0.64%) |
Jul 22, 2019 | 61.47 | 61.49 | 61.31 | 61.40 | 4,980,962 | +0.05(+0.08%) |
Jul 19, 2019 | 61.48 | 61.56 | 61.31 | 61.35 | 5,078,300 | -0.13(-0.21%) |
Jul 18, 2019 | 61.10 | 61.49 | 61.01 | 61.48 | 6,350,565 | +0.17(+0.28%) |
Jul 17, 2019 | 61.58 | 61.58 | 61.30 | 61.31 | 6,965,627 | -0.07(-0.12%) |
Jul 16, 2019 | 61.52 | 61.60 | 61.36 | 61.38 | 7,236,230 | -0.27(-0.43%) |
Jul 15, 2019 | 61.66 | 61.76 | 61.58 | 61.65 | 3,358,596 | +0.08(+0.13%) |
Jul 12, 2019 | 61.48 | 61.59 | 61.41 | 61.57 | 4,603,500 | +0.05(+0.08%) |
Jul 11, 2019 | 61.67 | 61.71 | 61.37 | 61.52 | 4,525,663 | +0.04(+0.07%) |
Jul 10, 2019 | 61.58 | 61.68 | 61.40 | 61.48 | 4,707,766 | +0.22(+0.36%) |
Jul 09, 2019 | 61.08 | 61.31 | 61.08 | 61.26 | 3,720,092 | -0.36(-0.58%) |
Jul 08, 2019 | 61.58 | 61.69 | 61.53 | 61.62 | 6,293,619 | -0.30(-0.48%) |
Jul 05, 2019 | 61.90 | 61.98 | 61.55 | 61.92 | 3,734,000 | -0.50(-0.80%) |
Jul 03, 2019 | 62.30 | 62.44 | 62.27 | 62.42 | 3,453,600 | +0.44(+0.71%) |
Jul 02, 2019 | 61.95 | 62.04 | 61.87 | 61.98 | 4,484,763 | +0.19(+0.31%) |
Jul 01, 2019 | 62.09 | 62.15 | 61.64 | 61.79 | 7,991,627 | +0.39(+0.64%) |
Jun 28, 2019 | 61.36 | 61.53 | 61.33 | 61.40 | 7,687,100 | +0.29(+0.47%) |
Jun 27, 2019 | 61.15 | 61.21 | 61.08 | 61.11 | 5,543,775 | +0.18(+0.30%) |
Jun 26, 2019 | 61.08 | 61.13 | 60.93 | 60.93 | 6,113,162 | -0.02(-0.03%) |
Jun 25, 2019 | 61.33 | 61.38 | 60.88 | 60.95 | 10,674,045 | -0.28(-0.46%) |
Jun 24, 2019 | 61.32 | 61.35 | 61.21 | 61.23 | 4,990,262 | +0.05(+0.08%) |
Jun 21, 2019 | 61.16 | 61.30 | 61.03 | 61.18 | 7,202,200 | -0.20(-0.33%) |
Jun 20, 2019 | 61.54 | 61.62 | 61.20 | 61.38 | 6,538,931 | +0.55(+0.90%) |
Jun 19, 2019 | 60.57 | 60.96 | 60.56 | 60.83 | 6,063,215 | +0.39(+0.65%) |
Jun 18, 2019 | 60.12 | 60.48 | 60.07 | 60.44 | 6,439,195 | +0.75(+1.26%) |
Jun 17, 2019 | 59.68 | 59.83 | 59.64 | 59.69 | 6,922,945 | -1.20(-1.97%) |
Jun 14, 2019 | 60.95 | 61.07 | 60.82 | 60.89 | 6,929,700 | -0.46(-0.75%) |
Jun 13, 2019 | 61.42 | 61.49 | 61.16 | 61.35 | 31,157,336 | +0.03(+0.05%) |
Jun 12, 2019 | 61.51 | 61.63 | 61.29 | 61.32 | 3,078,749 | -0.45(-0.73%) |
Jun 11, 2019 | 62.02 | 62.12 | 61.69 | 61.77 | 4,143,516 | +0.27(+0.44%) |
Jun 10, 2019 | 61.42 | 61.65 | 61.41 | 61.50 | 3,723,948 | +0.19(+0.31%) |
Jun 07, 2019 | 61.08 | 61.46 | 61.08 | 61.31 | 4,679,700 | +0.76(+1.26%) |
Jun 06, 2019 | 60.51 | 60.69 | 60.38 | 60.55 | 7,266,958 | +0.19(+0.31%) |
Jun 05, 2019 | 60.67 | 60.70 | 60.24 | 60.36 | 7,104,157 | +0.01(+0.02%) |
Jun 04, 2019 | 60.06 | 60.41 | 59.92 | 60.35 | 5,224,024 | +0.74(+1.24%) |