Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 31.01 | 31.91 | 30.23 | 30.71 | 51,267,352 | +0.38(+1.25%) |
Mar 30, 2020 | 29.31 | 30.86 | 29.01 | 30.33 | 56,657,668 | +0.44(+1.49%) |
Mar 27, 2020 | 30.03 | 30.48 | 29.28 | 29.89 | 63,738,404 | -1.51(-4.82%) |
Mar 26, 2020 | 30.33 | 32.00 | 29.70 | 31.40 | 57,789,580 | +1.24(+4.10%) |
Mar 25, 2020 | 29.53 | 31.22 | 28.46 | 30.16 | 69,943,752 | +1.50(+5.22%) |
Mar 24, 2020 | 27.84 | 29.26 | 26.96 | 28.67 | 76,415,088 | +3.23(+12.69%) |
Mar 23, 2020 | 26.31 | 26.45 | 24.36 | 25.44 | 70,388,528 | -1.04(-3.94%) |
Mar 20, 2020 | 28.18 | 28.46 | 25.53 | 26.48 | 94,614,720 | -1.37(-4.91%) |
Mar 19, 2020 | 27.28 | 28.23 | 26.17 | 27.85 | 61,074,452 | +1.06(+3.96%) |
Mar 18, 2020 | 27.95 | 29.70 | 25.26 | 26.79 | 66,727,000 | -2.98(-10.02%) |
Mar 17, 2020 | 28.48 | 30.24 | 27.66 | 29.78 | 50,924,916 | +1.88(+6.73%) |
Mar 16, 2020 | 27.83 | 30.64 | 26.90 | 27.90 | 60,467,064 | -2.94(-9.52%) |
Mar 13, 2020 | 32.36 | 32.47 | 28.31 | 30.84 | 98,764,648 | +0.76(+2.53%) |
Mar 12, 2020 | 32.28 | 32.88 | 29.93 | 30.08 | 81,042,776 | -3.88(-11.43%) |
Mar 11, 2020 | 34.29 | 35.17 | 33.77 | 33.96 | 64,284,848 | -1.16(-3.29%) |
Mar 10, 2020 | 37.35 | 37.42 | 33.53 | 35.11 | 74,626,152 | +1.25(+3.70%) |
Mar 09, 2020 | 33.74 | 36.05 | 33.00 | 33.86 | 90,089,176 | -4.72(-12.22%) |
Mar 06, 2020 | 39.51 | 39.64 | 38.18 | 38.58 | 68,784,592 | -1.96(-4.83%) |
Mar 05, 2020 | 40.79 | 41.01 | 39.67 | 40.53 | 50,407,064 | -1.87(-4.41%) |
Mar 04, 2020 | 42.25 | 42.45 | 41.35 | 42.40 | 29,761,772 | +0.91(+2.18%) |
Mar 03, 2020 | 43.64 | 43.80 | 41.24 | 41.50 | 62,513,588 | -2.09(-4.79%) |
Mar 02, 2020 | 42.54 | 43.59 | 41.36 | 43.58 | 47,116,296 | +1.97(+4.74%) |
Feb 28, 2020 | 39.45 | 41.61 | 38.84 | 41.61 | 77,225,480 | +1.31(+3.25%) |
Feb 27, 2020 | 41.83 | 42.42 | 40.28 | 40.30 | 59,468,544 | -2.58(-6.02%) |
Feb 26, 2020 | 44.13 | 44.34 | 42.82 | 42.88 | 36,840,928 | -0.96(-2.20%) |
Feb 25, 2020 | 45.91 | 45.91 | 43.66 | 43.84 | 45,007,288 | -1.75(-3.83%) |
Feb 24, 2020 | 46.61 | 46.75 | 45.59 | 45.59 | 39,652,324 | -2.24(-4.68%) |
Feb 21, 2020 | 48.14 | 48.14 | 47.56 | 47.83 | 25,114,972 | -0.59(-1.22%) |
Feb 20, 2020 | 48.72 | 48.97 | 48.31 | 48.42 | 18,287,350 | -0.39(-0.80%) |
Feb 19, 2020 | 48.62 | 49.04 | 48.40 | 48.81 | 15,713,690 | +0.37(+0.77%) |
Feb 18, 2020 | 48.66 | 48.85 | 48.09 | 48.44 | 23,426,044 | -0.62(-1.27%) |
Feb 14, 2020 | 49.46 | 49.47 | 48.76 | 49.06 | 13,419,574 | -0.23(-0.46%) |
Feb 13, 2020 | 49.39 | 49.68 | 48.99 | 49.29 | 20,951,442 | -0.27(-0.55%) |
Feb 12, 2020 | 49.62 | 49.77 | 48.99 | 49.56 | 22,071,016 | +0.60(+1.22%) |
Feb 11, 2020 | 49.00 | 49.25 | 48.67 | 48.96 | 18,426,868 | +0.46(+0.95%) |
Feb 10, 2020 | 48.92 | 48.96 | 48.23 | 48.50 | 25,859,620 | -0.52(-1.06%) |
Feb 07, 2020 | 48.97 | 49.17 | 48.69 | 49.02 | 18,950,810 | -0.33(-0.66%) |
Feb 06, 2020 | 50.18 | 50.25 | 49.27 | 49.35 | 20,121,148 | -0.68(-1.35%) |
Feb 05, 2020 | 48.45 | 50.18 | 48.33 | 50.02 | 40,240,456 | +2.20(+4.60%) |
Feb 04, 2020 | 49.00 | 49.37 | 47.76 | 47.82 | 40,019,192 | -0.61(-1.25%) |
Feb 03, 2020 | 48.95 | 48.98 | 48.14 | 48.43 | 34,345,708 | -1.11(-2.24%) |
Jan 31, 2020 | 50.40 | 50.40 | 49.33 | 49.54 | 42,990,032 | -2.13(-4.12%) |
Jan 30, 2020 | 50.86 | 51.74 | 50.58 | 51.67 | 23,241,758 | +0.54(+1.06%) |
Jan 29, 2020 | 51.86 | 51.94 | 50.96 | 51.13 | 17,809,856 | -0.43(-0.84%) |
Jan 28, 2020 | 51.92 | 51.99 | 51.54 | 51.56 | 24,652,052 | -0.07(-0.14%) |
Jan 27, 2020 | 52.25 | 52.42 | 51.60 | 51.63 | 26,606,400 | -1.26(-2.38%) |
Jan 24, 2020 | 53.06 | 53.17 | 52.66 | 52.89 | 22,870,760 | -0.36(-0.67%) |
Jan 23, 2020 | 53.20 | 53.37 | 52.67 | 53.25 | 24,575,950 | -0.33(-0.63%) |
Jan 22, 2020 | 53.88 | 53.99 | 53.43 | 53.58 | 21,355,452 | -0.31(-0.58%) |
Jan 21, 2020 | 54.53 | 54.56 | 53.84 | 53.89 | 22,546,996 | -0.78(-1.43%) |
Jan 17, 2020 | 54.83 | 55.09 | 54.46 | 54.67 | 22,752,258 | -0.21(-0.38%) |
Jan 16, 2020 | 55.26 | 55.49 | 54.87 | 54.88 | 16,726,467 | -0.22(-0.39%) |
Jan 15, 2020 | 55.30 | 55.50 | 54.94 | 55.10 | 14,281,584 | -0.09(-0.16%) |
Jan 14, 2020 | 55.33 | 55.49 | 54.94 | 55.18 | 20,390,956 | -0.48(-0.86%) |
Jan 13, 2020 | 55.18 | 55.72 | 55.11 | 55.66 | 12,481,990 | +0.53(+0.95%) |
Jan 10, 2020 | 55.77 | 55.79 | 55.12 | 55.14 | 15,044,153 | -0.49(-0.89%) |
Jan 09, 2020 | 55.14 | 55.74 | 54.73 | 55.63 | 18,573,750 | +0.42(+0.77%) |
Jan 08, 2020 | 55.91 | 56.05 | 55.16 | 55.21 | 18,982,370 | -0.85(-1.51%) |
Jan 07, 2020 | 56.22 | 56.24 | 55.43 | 56.05 | 21,839,258 | -0.46(-0.82%) |
Jan 06, 2020 | 56.08 | 56.91 | 56.01 | 56.52 | 25,182,298 | +0.43(+0.77%) |
Jan 03, 2020 | 56.89 | 56.91 | 55.95 | 56.09 | 21,807,382 | -0.45(-0.80%) |
Jan 02, 2020 | 56.01 | 56.64 | 56.01 | 56.54 | 15,620,095 | +0.89(+1.61%) |
Dec 31, 2019 | 55.04 | 55.66 | 55.03 | 55.65 | 16,499,902 | +0.24(+0.43%) |
Dec 30, 2019 | 55.89 | 56.17 | 55.34 | 55.41 | 15,912,228 | -0.33(-0.59%) |
Dec 27, 2019 | 55.98 | 56.07 | 55.73 | 55.73 | 13,190,015 | -0.19(-0.34%) |
Dec 26, 2019 | 55.97 | 56.22 | 55.83 | 55.93 | 11,085,413 | +0.09(+0.16%) |
Dec 24, 2019 | 56.10 | 56.22 | 55.75 | 55.84 | 4,990,098 | -0.22(-0.38%) |
Dec 23, 2019 | 55.71 | 56.06 | 55.45 | 56.05 | 17,772,006 | +0.28(+0.50%) |
Dec 20, 2019 | 55.71 | 56.00 | 55.34 | 55.77 | 44,006,508 | +0.44(+0.79%) |
Dec 19, 2019 | 55.81 | 55.86 | 55.22 | 55.34 | 16,644,402 | -0.38(-0.69%) |
Dec 18, 2019 | 55.53 | 56.05 | 55.25 | 55.72 | 17,119,748 | +0.15(+0.27%) |
Dec 17, 2019 | 55.81 | 56.13 | 55.27 | 55.57 | 18,120,936 | -0.26(-0.46%) |
Dec 16, 2019 | 55.58 | 56.02 | 55.58 | 55.82 | 19,071,400 | +0.61(+1.11%) |
Dec 13, 2019 | 56.20 | 56.25 | 55.12 | 55.21 | 15,394,516 | -0.89(-1.58%) |
Dec 12, 2019 | 54.99 | 56.13 | 54.94 | 56.09 | 21,397,636 | +1.10(+2.00%) |
Dec 11, 2019 | 54.82 | 55.63 | 54.76 | 54.99 | 17,240,296 | -0.08(-0.14%) |
Dec 10, 2019 | 55.55 | 55.94 | 54.79 | 55.07 | 17,909,072 | -0.48(-0.86%) |
Dec 09, 2019 | 55.09 | 55.80 | 55.04 | 55.55 | 15,546,515 | +0.12(+0.22%) |
Dec 06, 2019 | 54.83 | 55.72 | 54.83 | 55.43 | 17,194,232 | +0.88(+1.61%) |
Dec 05, 2019 | 54.94 | 55.00 | 54.39 | 54.55 | 16,438,428 | -0.19(-0.35%) |
Dec 04, 2019 | 54.43 | 54.83 | 54.34 | 54.75 | 13,856,128 | +0.61(+1.13%) |
Dec 03, 2019 | 54.23 | 54.43 | 53.84 | 54.13 | 16,119,893 | -0.43(-0.79%) |
Dec 02, 2019 | 54.63 | 54.93 | 54.52 | 54.56 | 13,941,060 | +0.23(+0.43%) |
Nov 29, 2019 | 54.49 | 54.65 | 54.23 | 54.33 | 10,007,783 | -0.45(-0.83%) |
Nov 27, 2019 | 54.83 | 55.10 | 54.55 | 54.79 | 10,528,562 | -0.03(-0.06%) |
Nov 26, 2019 | 54.96 | 55.06 | 54.57 | 54.82 | 19,382,784 | -0.14(-0.25%) |
Nov 25, 2019 | 55.32 | 55.38 | 54.79 | 54.95 | 13,379,976 | -0.37(-0.66%) |
Nov 22, 2019 | 55.59 | 55.97 | 55.29 | 55.32 | 15,227,736 | -0.24(-0.43%) |
Nov 21, 2019 | 54.24 | 55.62 | 54.16 | 55.56 | 17,656,726 | +1.31(+2.41%) |
Nov 20, 2019 | 53.96 | 54.66 | 53.69 | 54.25 | 21,230,714 | +0.17(+0.31%) |
Nov 19, 2019 | 54.55 | 54.67 | 54.05 | 54.08 | 15,807,050 | -0.56(-1.02%) |
Nov 18, 2019 | 54.79 | 54.88 | 54.47 | 54.64 | 12,659,701 | -0.53(-0.97%) |
Nov 15, 2019 | 54.79 | 55.26 | 54.76 | 55.18 | 14,111,817 | +0.55(+1.01%) |
Nov 14, 2019 | 54.91 | 55.00 | 54.37 | 54.63 | 14,144,683 | -0.24(-0.44%) |
Nov 13, 2019 | 55.04 | 55.14 | 54.71 | 54.87 | 15,099,586 | -0.45(-0.82%) |
Nov 12, 2019 | 56.04 | 56.15 | 55.01 | 55.32 | 17,453,640 | -0.77(-1.38%) |
Nov 11, 2019 | 55.99 | 56.31 | 55.80 | 56.09 | 10,877,102 | -0.34(-0.61%) |
Nov 08, 2019 | 57.11 | 57.26 | 56.35 | 56.44 | 15,182,593 | -1.09(-1.90%) |
Nov 07, 2019 | 56.76 | 57.54 | 56.73 | 57.53 | 16,588,711 | +1.20(+2.13%) |
Nov 06, 2019 | 57.42 | 57.42 | 56.10 | 56.33 | 17,755,244 | -1.26(-2.19%) |
Nov 05, 2019 | 56.76 | 57.62 | 56.61 | 57.59 | 18,945,626 | +1.12(+1.98%) |
Nov 04, 2019 | 55.21 | 56.63 | 55.11 | 56.47 | 20,118,368 | +1.63(+2.97%) |
Nov 01, 2019 | 53.89 | 54.85 | 53.83 | 54.84 | 17,905,426 | +1.60(+3.00%) |
Oct 31, 2019 | 53.16 | 53.36 | 52.90 | 53.24 | 20,514,516 | -0.12(-0.22%) |
Oct 30, 2019 | 53.87 | 53.87 | 53.01 | 53.36 | 16,291,027 | -0.57(-1.05%) |
Oct 29, 2019 | 53.96 | 54.39 | 53.77 | 53.93 | 17,632,770 | -0.16(-0.29%) |
Oct 28, 2019 | 54.73 | 54.90 | 54.04 | 54.09 | 14,225,866 | -0.48(-0.88%) |
Oct 25, 2019 | 54.29 | 54.75 | 54.29 | 54.57 | 9,654,211 | +0.13(+0.23%) |
Oct 24, 2019 | 55.13 | 55.20 | 54.38 | 54.44 | 11,509,501 | -0.52(-0.95%) |
Oct 23, 2019 | 54.34 | 54.97 | 54.20 | 54.96 | 11,069,408 | +0.52(+0.96%) |
Oct 22, 2019 | 54.20 | 54.97 | 54.09 | 54.44 | 12,059,808 | +0.28(+0.51%) |
Oct 21, 2019 | 53.44 | 54.19 | 53.44 | 54.16 | 13,290,383 | +0.89(+1.67%) |
Oct 18, 2019 | 53.48 | 53.70 | 53.27 | 53.27 | 17,099,544 | -0.42(-0.78%) |
Oct 17, 2019 | 53.96 | 54.27 | 53.64 | 53.69 | 12,602,400 | -0.07(-0.13%) |
Oct 16, 2019 | 54.53 | 54.79 | 53.75 | 53.76 | 12,451,487 | -0.94(-1.71%) |
Oct 15, 2019 | 54.42 | 55.16 | 54.38 | 54.70 | 8,445,396 | +0.19(+0.35%) |
Oct 14, 2019 | 54.05 | 54.66 | 54.05 | 54.51 | 8,710,906 | +0.16(+0.29%) |
Oct 11, 2019 | 54.35 | 54.76 | 54.28 | 54.35 | 12,914,416 | +0.58(+1.07%) |
Oct 10, 2019 | 53.13 | 53.86 | 53.09 | 53.78 | 10,715,645 | +0.64(+1.20%) |
Oct 09, 2019 | 53.03 | 53.34 | 52.95 | 53.14 | 10,946,534 | +0.58(+1.11%) |
Oct 08, 2019 | 53.22 | 53.52 | 52.51 | 52.56 | 13,133,980 | -1.04(-1.94%) |
Oct 07, 2019 | 54.13 | 54.39 | 53.60 | 53.60 | 14,690,898 | -0.75(-1.38%) |
Oct 04, 2019 | 53.67 | 54.42 | 53.44 | 54.35 | 13,438,556 | +0.78(+1.46%) |
Oct 03, 2019 | 52.79 | 53.58 | 52.25 | 53.57 | 16,221,946 | +0.65(+1.24%) |
Oct 02, 2019 | 53.79 | 54.05 | 52.79 | 52.91 | 18,573,598 | -1.42(-2.61%) |
Oct 01, 2019 | 55.81 | 55.87 | 54.30 | 54.33 | 14,506,971 | -1.31(-2.35%) |
Sep 30, 2019 | 56.06 | 56.30 | 55.61 | 55.64 | 12,892,213 | -0.69(-1.22%) |
Sep 27, 2019 | 55.71 | 56.47 | 55.65 | 56.32 | 10,438,011 | +0.40(+0.72%) |
Sep 26, 2019 | 56.12 | 56.22 | 55.69 | 55.92 | 10,715,141 | -0.30(-0.53%) |
Sep 25, 2019 | 55.93 | 56.32 | 55.80 | 56.22 | 10,222,322 | +0.28(+0.49%) |
Sep 24, 2019 | 56.58 | 56.63 | 55.80 | 55.94 | 18,156,884 | -0.89(-1.57%) |
Sep 23, 2019 | 56.35 | 57.02 | 56.31 | 56.84 | 9,909,508 | +0.04(+0.07%) |
Sep 20, 2019 | 57.12 | 57.13 | 56.62 | 56.80 | 25,207,986 | -0.20(-0.35%) |
Sep 19, 2019 | 57.50 | 57.67 | 56.88 | 56.99 | 10,554,878 | -0.39(-0.67%) |
Sep 18, 2019 | 57.25 | 57.50 | 56.99 | 57.38 | 9,359,684 | -0.28(-0.48%) |
Sep 17, 2019 | 58.17 | 58.37 | 57.23 | 57.65 | 18,585,650 | -0.44(-0.76%) |
Sep 16, 2019 | 59.13 | 59.24 | 57.99 | 58.10 | 25,164,402 | +0.86(+1.50%) |
Sep 13, 2019 | 56.94 | 57.30 | 56.78 | 57.24 | 9,311,553 | +0.52(+0.92%) |
Sep 12, 2019 | 55.93 | 56.85 | 55.71 | 56.72 | 11,549,017 | +0.04(+0.07%) |
Sep 11, 2019 | 57.35 | 57.39 | 56.38 | 56.68 | 13,357,049 | -0.11(-0.19%) |
Sep 10, 2019 | 56.84 | 57.40 | 56.43 | 56.79 | 17,526,946 | +0.46(+0.81%) |
Sep 09, 2019 | 56.07 | 56.79 | 55.93 | 56.33 | 16,295,843 | +0.44(+0.79%) |
Sep 06, 2019 | 55.43 | 55.91 | 55.25 | 55.89 | 13,222,174 | +0.52(+0.94%) |
Sep 05, 2019 | 55.03 | 55.59 | 54.92 | 55.37 | 12,566,379 | +0.77(+1.41%) |
Sep 04, 2019 | 54.76 | 54.85 | 54.44 | 54.60 | 8,849,901 | +0.58(+1.06%) |
Sep 03, 2019 | 53.49 | 54.12 | 53.29 | 54.02 | 12,500,483 | +0.06(+0.12%) |
Aug 30, 2019 | 54.06 | 54.43 | 53.63 | 53.96 | 11,651,656 | +0.04(+0.07%) |
Aug 29, 2019 | 53.82 | 54.11 | 53.65 | 53.92 | 11,427,602 | +0.59(+1.11%) |
Aug 28, 2019 | 53.21 | 53.57 | 52.92 | 53.33 | 12,251,077 | +0.39(+0.73%) |
Aug 27, 2019 | 53.68 | 53.93 | 52.77 | 52.94 | 12,045,424 | -0.52(-0.97%) |
Aug 26, 2019 | 53.68 | 53.79 | 53.21 | 53.46 | 9,320,480 | +0.28(+0.53%) |
Aug 23, 2019 | 54.23 | 54.78 | 52.82 | 53.18 | 19,510,844 | -1.64(-2.99%) |
Aug 22, 2019 | 55.09 | 55.13 | 54.57 | 54.82 | 11,387,663 | -0.12(-0.22%) |
Aug 21, 2019 | 55.13 | 55.14 | 54.66 | 54.94 | 12,861,364 | +0.54(+1.00%) |
Aug 20, 2019 | 54.61 | 54.61 | 54.14 | 54.39 | 12,365,607 | -0.33(-0.60%) |
Aug 19, 2019 | 54.35 | 54.88 | 54.26 | 54.72 | 12,732,145 | +0.91(+1.68%) |
Aug 16, 2019 | 53.41 | 53.94 | 53.01 | 53.82 | 16,052,913 | +0.83(+1.56%) |
Aug 15, 2019 | 53.16 | 53.23 | 52.42 | 52.99 | 16,338,416 | -0.32(-0.59%) |
Aug 14, 2019 | 54.42 | 54.44 | 53.31 | 53.31 | 22,988,558 | -2.24(-4.03%) |
Aug 13, 2019 | 54.58 | 55.65 | 54.31 | 55.54 | 15,785,604 | +0.69(+1.26%) |
Aug 12, 2019 | 55.28 | 55.28 | 54.63 | 54.85 | 10,668,883 | -0.28(-0.51%) |
Aug 09, 2019 | 56.14 | 56.23 | 54.85 | 55.13 | 17,585,714 | -1.20(-2.13%) |
Aug 08, 2019 | 55.14 | 56.36 | 54.96 | 56.33 | 18,375,640 | +1.46(+2.67%) |
Aug 07, 2019 | 54.37 | 55.16 | 54.01 | 54.87 | 19,569,580 | -0.36(-0.65%) |
Aug 06, 2019 | 54.71 | 55.27 | 54.70 | 55.23 | 15,780,732 | +0.53(+0.97%) |
Aug 05, 2019 | 55.09 | 55.20 | 54.18 | 54.70 | 24,507,420 | -1.14(-2.05%) |
Aug 02, 2019 | 56.51 | 57.02 | 55.40 | 55.84 | 27,466,612 | -0.55(-0.98%) |
Aug 01, 2019 | 57.39 | 57.80 | 56.24 | 56.39 | 22,011,660 | -1.48(-2.56%) |
Jul 31, 2019 | 58.40 | 58.88 | 57.80 | 57.87 | 16,835,908 | -0.77(-1.31%) |
Jul 30, 2019 | 58.42 | 58.80 | 58.29 | 58.64 | 8,943,671 | +0.01(+0.01%) |
Jul 29, 2019 | 58.28 | 58.67 | 58.14 | 58.64 | 9,112,111 | +0.41(+0.71%) |
Jul 26, 2019 | 58.22 | 58.43 | 58.06 | 58.22 | 9,864,580 | -0.09(-0.16%) |
Jul 25, 2019 | 58.98 | 58.98 | 58.22 | 58.32 | 11,671,720 | -0.33(-0.57%) |
Jul 24, 2019 | 58.67 | 59.19 | 58.25 | 58.65 | 10,612,120 | -0.01(-0.01%) |
Jul 23, 2019 | 58.49 | 58.97 | 58.18 | 58.66 | 10,987,319 | +0.23(+0.40%) |
Jul 22, 2019 | 58.56 | 58.60 | 57.98 | 58.43 | 10,752,906 | +0.06(+0.11%) |
Jul 19, 2019 | 58.29 | 58.57 | 58.01 | 58.36 | 14,446,352 | +0.12(+0.20%) |
Jul 18, 2019 | 58.39 | 58.58 | 57.73 | 58.25 | 14,680,668 | -0.50(-0.85%) |
Jul 17, 2019 | 58.95 | 59.12 | 58.64 | 58.74 | 9,532,177 | -0.35(-0.59%) |
Jul 16, 2019 | 59.87 | 59.98 | 58.99 | 59.09 | 13,102,435 | -0.90(-1.49%) |
Jul 15, 2019 | 60.42 | 60.50 | 59.84 | 59.99 | 9,143,039 | -0.43(-0.71%) |
Jul 12, 2019 | 60.51 | 60.61 | 60.32 | 60.42 | 7,888,169 | +0.05(+0.08%) |
Jul 11, 2019 | 60.25 | 60.40 | 59.97 | 60.37 | 8,228,400 | +0.05(+0.08%) |
Jul 10, 2019 | 59.77 | 60.42 | 59.73 | 60.32 | 10,378,367 | +0.84(+1.41%) |
Jul 09, 2019 | 59.50 | 59.75 | 58.94 | 59.48 | 10,103,088 | -0.04(-0.07%) |
Jul 08, 2019 | 59.26 | 59.69 | 59.09 | 59.52 | 10,119,622 | +0.27(+0.46%) |
Jul 05, 2019 | 59.30 | 59.42 | 58.83 | 59.25 | 8,841,425 | -0.24(-0.41%) |
Jul 03, 2019 | 59.01 | 59.54 | 58.86 | 59.49 | 6,740,509 | +0.56(+0.95%) |
Jul 02, 2019 | 59.26 | 59.36 | 58.69 | 58.93 | 13,459,714 | -0.65(-1.10%) |
Jul 01, 2019 | 60.03 | 60.65 | 59.37 | 59.59 | 14,716,700 | -0.05(-0.09%) |
Jun 28, 2019 | 59.30 | 59.72 | 59.10 | 59.64 | 18,992,150 | +0.63(+1.07%) |
Jun 27, 2019 | 59.61 | 59.73 | 58.96 | 59.01 | 10,468,386 | -0.61(-1.02%) |
Jun 26, 2019 | 59.68 | 60.03 | 59.52 | 59.62 | 14,602,569 | +0.26(+0.43%) |
Jun 25, 2019 | 59.99 | 60.10 | 59.30 | 59.36 | 12,514,489 | -0.53(-0.88%) |
Jun 24, 2019 | 60.34 | 60.52 | 59.78 | 59.89 | 12,864,448 | -0.58(-0.95%) |
Jun 21, 2019 | 60.04 | 60.52 | 59.83 | 60.46 | 29,691,262 | +0.84(+1.41%) |
Jun 20, 2019 | 59.34 | 59.91 | 59.21 | 59.62 | 20,853,192 | +1.00(+1.71%) |
Jun 19, 2019 | 58.68 | 59.03 | 58.50 | 58.62 | 12,535,594 | -0.33(-0.55%) |
Jun 18, 2019 | 58.70 | 59.32 | 58.64 | 58.95 | 12,966,035 | +0.51(+0.87%) |
Jun 17, 2019 | 57.72 | 58.52 | 57.62 | 58.44 | 12,020,862 | +0.58(+1.00%) |
Jun 14, 2019 | 58.12 | 58.22 | 57.77 | 57.87 | 11,019,049 | -0.26(-0.44%) |
Jun 13, 2019 | 58.14 | 58.50 | 57.89 | 58.12 | 11,545,610 | +0.51(+0.88%) |
Jun 12, 2019 | 57.97 | 58.07 | 57.44 | 57.62 | 10,177,344 | -0.63(-1.08%) |
Jun 11, 2019 | 58.77 | 59.00 | 58.23 | 58.25 | 12,097,048 | -0.05(-0.09%) |
Jun 10, 2019 | 58.52 | 58.63 | 57.94 | 58.30 | 9,971,215 | +0.26(+0.44%) |
Jun 07, 2019 | 57.99 | 58.34 | 57.93 | 58.04 | 11,686,547 | +0.21(+0.36%) |
Jun 06, 2019 | 57.37 | 58.07 | 57.27 | 57.83 | 15,075,782 | +1.04(+1.82%) |
Jun 05, 2019 | 57.31 | 57.31 | 56.49 | 56.80 | 13,642,660 | -0.47(-0.83%) |
Jun 04, 2019 | 56.39 | 57.33 | 56.17 | 57.27 | 13,391,102 | +1.33(+2.38%) |
Jun 03, 2019 | 55.33 | 56.04 | 55.23 | 55.94 | 15,201,486 | +0.86(+1.57%) |
May 31, 2019 | 55.41 | 55.69 | 54.97 | 55.08 | 17,966,938 | -0.93(-1.67%) |
May 30, 2019 | 56.05 | 56.14 | 55.67 | 56.01 | 12,028,017 | -0.15(-0.26%) |
May 29, 2019 | 55.95 | 56.37 | 55.74 | 56.16 | 17,532,394 | -0.35(-0.62%) |
May 28, 2019 | 57.78 | 57.79 | 56.41 | 56.51 | 19,160,204 | -1.16(-2.01%) |
May 24, 2019 | 57.70 | 57.79 | 57.16 | 57.67 | 8,905,927 | +0.24(+0.42%) |
May 23, 2019 | 58.19 | 58.22 | 56.85 | 57.43 | 18,609,664 | -1.38(-2.34%) |
May 22, 2019 | 59.16 | 59.32 | 58.67 | 58.81 | 10,097,037 | -0.54(-0.90%) |
May 21, 2019 | 59.36 | 59.51 | 59.09 | 59.34 | 10,908,815 | +0.27(+0.46%) |
May 20, 2019 | 59.19 | 59.43 | 58.89 | 59.07 | 9,192,533 | -0.01(-0.01%) |
May 17, 2019 | 58.88 | 59.38 | 58.83 | 59.08 | 11,922,838 | -0.35(-0.59%) |
May 16, 2019 | 59.46 | 59.89 | 59.32 | 59.43 | 10,414,665 | -0.01(-0.01%) |
May 15, 2019 | 58.81 | 59.58 | 58.53 | 59.44 | 11,454,493 | +0.44(+0.74%) |
May 14, 2019 | 59.25 | 59.77 | 58.96 | 59.00 | 13,383,059 | +0.08(+0.13%) |
May 13, 2019 | 58.88 | 59.33 | 58.65 | 58.92 | 15,645,020 | -0.66(-1.11%) |
May 10, 2019 | 59.29 | 59.76 | 58.50 | 59.59 | 14,205,565 | +0.51(+0.87%) |
May 09, 2019 | 58.75 | 59.16 | 58.45 | 59.07 | 17,183,032 | -0.05(-0.09%) |
May 08, 2019 | 58.89 | 59.47 | 58.80 | 59.13 | 14,754,329 | +0.09(+0.16%) |
May 07, 2019 | 58.86 | 59.09 | 58.30 | 59.03 | 17,543,168 | -0.32(-0.53%) |
May 06, 2019 | 59.19 | 59.76 | 59.03 | 59.35 | 17,370,306 | -0.26(-0.44%) |
May 03, 2019 | 59.86 | 60.18 | 59.59 | 59.61 | 15,830,202 | +0.14(+0.23%) |
May 02, 2019 | 60.23 | 60.40 | 59.43 | 59.47 | 19,962,182 | -1.06(-1.75%) |
May 01, 2019 | 61.51 | 61.76 | 60.49 | 60.53 | 18,076,826 | -1.24(-2.01%) |
Apr 30, 2019 | 61.84 | 61.96 | 61.50 | 61.77 | 17,832,610 | +0.24(+0.39%) |
Apr 29, 2019 | 61.65 | 61.85 | 61.30 | 61.53 | 13,026,534 | -0.40(-0.65%) |
Apr 26, 2019 | 61.76 | 62.04 | 61.22 | 61.93 | 23,462,442 | -1.33(-2.10%) |
Apr 25, 2019 | 62.83 | 63.74 | 62.63 | 63.27 | 14,469,174 | +0.35(+0.56%) |
Apr 24, 2019 | 63.87 | 63.93 | 62.89 | 62.91 | 15,184,095 | -1.25(-1.94%) |
Apr 23, 2019 | 64.01 | 64.24 | 63.62 | 64.16 | 13,768,381 | +0.37(+0.58%) |
Apr 22, 2019 | 63.00 | 64.03 | 62.82 | 63.79 | 13,994,277 | +1.36(+2.18%) |
Apr 18, 2019 | 62.76 | 62.96 | 62.38 | 62.43 | 12,338,270 | -0.23(-0.37%) |
Apr 17, 2019 | 62.75 | 62.86 | 62.39 | 62.66 | 10,367,236 | +0.18(+0.28%) |
Apr 16, 2019 | 62.18 | 62.59 | 62.09 | 62.48 | 9,104,722 | +0.42(+0.68%) |
Apr 15, 2019 | 62.24 | 62.37 | 61.96 | 62.06 | 11,093,677 | -0.21(-0.33%) |
Apr 12, 2019 | 63.72 | 63.72 | 62.00 | 62.26 | 21,623,748 | -0.79(-1.26%) |
Apr 11, 2019 | 62.74 | 63.15 | 62.34 | 63.06 | 11,846,282 | +0.30(+0.48%) |
Apr 10, 2019 | 63.03 | 63.16 | 62.64 | 62.76 | 13,417,606 | -0.28(-0.45%) |
Apr 09, 2019 | 63.50 | 63.54 | 62.90 | 63.04 | 11,126,746 | -0.82(-1.29%) |
Apr 08, 2019 | 63.61 | 64.02 | 63.55 | 63.87 | 11,837,514 | +0.39(+0.62%) |
Apr 05, 2019 | 63.21 | 63.50 | 63.06 | 63.47 | 13,073,202 | +0.34(+0.54%) |
Apr 04, 2019 | 62.42 | 63.15 | 62.15 | 63.13 | 12,165,153 | +0.88(+1.42%) |
Apr 03, 2019 | 62.92 | 62.92 | 62.03 | 62.25 | 11,127,929 | -0.37(-0.59%) |
Apr 02, 2019 | 62.90 | 63.06 | 62.41 | 62.62 | 9,936,177 | -0.27(-0.43%) |