Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.76 | 57.34 | 55.51 | 56.69 | 37,074,404 | +1.11(+1.99%) |
May 28, 2020 | 56.75 | 57.15 | 55.39 | 55.58 | 19,157,328 | -1.68(-2.93%) |
May 27, 2020 | 56.14 | 57.28 | 55.01 | 57.25 | 22,072,722 | +1.10(+1.96%) |
May 26, 2020 | 57.36 | 57.78 | 55.96 | 56.15 | 23,237,604 | +0.08(+0.14%) |
May 22, 2020 | 55.83 | 56.14 | 55.33 | 56.08 | 15,656,516 | +0.25(+0.44%) |
May 21, 2020 | 56.84 | 57.47 | 55.69 | 55.83 | 23,296,394 | -1.01(-1.78%) |
May 20, 2020 | 55.09 | 57.19 | 54.97 | 56.84 | 33,950,564 | +2.53(+4.66%) |
May 19, 2020 | 54.16 | 55.64 | 53.91 | 54.31 | 24,272,054 | +0.33(+0.62%) |
May 18, 2020 | 53.81 | 54.30 | 53.47 | 53.97 | 22,692,002 | +1.48(+2.81%) |
May 15, 2020 | 51.70 | 52.58 | 51.31 | 52.50 | 23,727,564 | -0.72(-1.35%) |
May 14, 2020 | 51.63 | 53.28 | 50.53 | 53.22 | 23,940,814 | +1.21(+2.32%) |
May 13, 2020 | 52.65 | 53.35 | 51.25 | 52.01 | 23,377,346 | -0.59(-1.11%) |
May 12, 2020 | 54.24 | 54.62 | 52.48 | 52.60 | 18,582,564 | -1.57(-2.89%) |
May 11, 2020 | 53.81 | 54.80 | 53.79 | 54.16 | 20,728,068 | +0.41(+0.77%) |
May 08, 2020 | 53.75 | 53.85 | 53.19 | 53.75 | 22,637,170 | +0.45(+0.85%) |
May 07, 2020 | 53.98 | 54.14 | 53.07 | 53.30 | 16,348,339 | -0.01(-0.02%) |
May 06, 2020 | 53.18 | 54.00 | 53.09 | 53.31 | 19,813,226 | +0.68(+1.30%) |
May 05, 2020 | 52.66 | 53.12 | 52.27 | 52.62 | 19,257,976 | +0.68(+1.31%) |
May 04, 2020 | 51.16 | 52.01 | 50.44 | 51.94 | 21,162,138 | +0.47(+0.90%) |
May 01, 2020 | 52.69 | 53.13 | 51.33 | 51.48 | 23,662,426 | -2.25(-4.18%) |
Apr 30, 2020 | 54.97 | 55.12 | 53.52 | 53.73 | 29,331,208 | -1.63(-2.94%) |
Apr 29, 2020 | 53.24 | 55.56 | 53.13 | 55.36 | 33,983,864 | +2.73(+5.19%) |
Apr 28, 2020 | 53.73 | 53.94 | 52.18 | 52.62 | 32,114,494 | -0.64(-1.21%) |
Apr 27, 2020 | 53.49 | 53.59 | 52.29 | 53.27 | 28,913,126 | +0.19(+0.35%) |
Apr 24, 2020 | 50.34 | 53.21 | 50.25 | 53.08 | 56,067,472 | +0.20(+0.37%) |
Apr 23, 2020 | 53.45 | 53.83 | 52.68 | 52.88 | 38,969,896 | -0.95(-1.76%) |
Apr 22, 2020 | 52.19 | 54.19 | 51.78 | 53.83 | 26,155,014 | +3.35(+6.64%) |
Apr 21, 2020 | 52.05 | 52.49 | 50.10 | 50.48 | 28,182,934 | -2.53(-4.77%) |
Apr 20, 2020 | 53.10 | 53.78 | 52.75 | 53.01 | 29,486,010 | -1.06(-1.96%) |
Apr 17, 2020 | 55.55 | 55.65 | 53.59 | 54.07 | 30,573,996 | -0.39(-0.71%) |
Apr 16, 2020 | 53.39 | 54.60 | 52.68 | 54.45 | 27,246,368 | +1.72(+3.26%) |
Apr 15, 2020 | 53.30 | 53.59 | 52.29 | 52.73 | 25,493,494 | -1.60(-2.95%) |
Apr 14, 2020 | 53.78 | 54.55 | 53.30 | 54.33 | 28,658,120 | +1.76(+3.34%) |
Apr 13, 2020 | 50.67 | 52.64 | 50.67 | 52.58 | 25,948,796 | +1.40(+2.73%) |
Apr 09, 2020 | 53.17 | 53.49 | 50.21 | 51.18 | 45,232,448 | -1.65(-3.12%) |
Apr 08, 2020 | 52.84 | 53.30 | 51.87 | 52.83 | 29,820,986 | +0.52(+0.99%) |
Apr 07, 2020 | 53.85 | 55.08 | 52.14 | 52.31 | 46,225,224 | -0.03(-0.05%) |
Apr 06, 2020 | 50.72 | 52.64 | 50.27 | 52.34 | 36,081,016 | +3.85(+7.94%) |
Apr 03, 2020 | 48.23 | 49.38 | 47.23 | 48.49 | 26,689,280 | -0.20(-0.40%) |
Apr 02, 2020 | 45.94 | 48.87 | 45.88 | 48.68 | 31,041,308 | +2.21(+4.76%) |
Apr 01, 2020 | 47.03 | 48.99 | 46.07 | 46.47 | 33,029,092 | -2.01(-4.14%) |
Mar 31, 2020 | 49.32 | 49.97 | 47.67 | 48.48 | 53,676,780 | -1.23(-2.47%) |
Mar 30, 2020 | 47.46 | 50.25 | 47.32 | 49.70 | 35,308,344 | +2.79(+5.96%) |
Mar 27, 2020 | 47.85 | 48.94 | 46.64 | 46.91 | 35,316,352 | -2.84(-5.71%) |
Mar 26, 2020 | 46.34 | 50.12 | 46.27 | 49.75 | 46,293,088 | +3.83(+8.35%) |
Mar 25, 2020 | 47.01 | 48.17 | 44.71 | 45.91 | 45,883,188 | -1.02(-2.18%) |
Mar 24, 2020 | 47.60 | 48.94 | 45.99 | 46.94 | 55,826,508 | +2.53(+5.69%) |
Mar 23, 2020 | 41.22 | 45.22 | 41.12 | 44.41 | 52,127,528 | +3.36(+8.18%) |
Mar 20, 2020 | 41.66 | 44.27 | 40.73 | 41.05 | 58,438,204 | +0.08(+0.20%) |
Mar 19, 2020 | 42.85 | 44.10 | 40.45 | 40.97 | 49,715,700 | -1.93(-4.51%) |
Mar 18, 2020 | 41.84 | 44.83 | 40.49 | 42.90 | 55,029,764 | -1.95(-4.35%) |
Mar 17, 2020 | 40.99 | 46.25 | 40.49 | 44.86 | 58,143,228 | +4.97(+12.46%) |
Mar 16, 2020 | 42.56 | 46.80 | 39.08 | 39.89 | 60,124,120 | -8.87(-18.19%) |
Mar 13, 2020 | 43.23 | 49.26 | 42.76 | 48.75 | 54,487,172 | +7.96(+19.52%) |
Mar 12, 2020 | 42.99 | 44.87 | 40.64 | 40.79 | 56,557,516 | -5.48(-11.85%) |
Mar 11, 2020 | 46.93 | 47.96 | 45.69 | 46.27 | 43,061,564 | -2.08(-4.30%) |
Mar 10, 2020 | 47.26 | 48.37 | 45.17 | 48.35 | 40,811,792 | +2.80(+6.16%) |
Mar 09, 2020 | 46.51 | 47.21 | 44.79 | 45.55 | 62,708,164 | -4.41(-8.82%) |
Mar 06, 2020 | 49.43 | 50.17 | 48.85 | 49.95 | 40,480,604 | -1.07(-2.09%) |
Mar 05, 2020 | 51.11 | 52.54 | 50.71 | 51.02 | 32,479,642 | -1.54(-2.93%) |
Mar 04, 2020 | 51.06 | 52.59 | 50.30 | 52.56 | 32,612,340 | +2.43(+4.84%) |
Mar 03, 2020 | 51.98 | 52.87 | 49.62 | 50.13 | 55,513,580 | -1.98(-3.80%) |
Mar 02, 2020 | 49.97 | 52.15 | 48.83 | 52.11 | 48,127,360 | +2.38(+4.79%) |
Feb 28, 2020 | 48.16 | 50.50 | 48.01 | 49.73 | 67,798,320 | -0.28(-0.56%) |
Feb 27, 2020 | 51.89 | 52.41 | 49.98 | 50.01 | 47,122,828 | -3.42(-6.40%) |
Feb 26, 2020 | 53.84 | 54.48 | 53.09 | 53.43 | 29,239,358 | -0.07(-0.13%) |
Feb 25, 2020 | 55.53 | 55.79 | 53.26 | 53.50 | 38,465,596 | -1.82(-3.29%) |
Feb 24, 2020 | 55.19 | 56.22 | 54.93 | 55.32 | 29,979,964 | -2.31(-4.01%) |
Feb 21, 2020 | 58.38 | 58.45 | 57.36 | 57.63 | 23,199,780 | -0.99(-1.70%) |
Feb 20, 2020 | 60.05 | 60.27 | 57.83 | 58.62 | 29,513,032 | -1.49(-2.47%) |
Feb 19, 2020 | 59.47 | 60.19 | 59.28 | 60.11 | 15,118,868 | +0.87(+1.47%) |
Feb 18, 2020 | 59.71 | 59.74 | 59.01 | 59.24 | 14,243,906 | -1.01(-1.68%) |
Feb 14, 2020 | 60.48 | 60.79 | 59.85 | 60.25 | 14,966,137 | -0.15(-0.25%) |
Feb 13, 2020 | 60.00 | 60.60 | 59.78 | 60.41 | 12,951,117 | -0.02(-0.03%) |
Feb 12, 2020 | 60.55 | 60.99 | 60.29 | 60.42 | 17,361,036 | +0.04(+0.07%) |
Feb 11, 2020 | 59.86 | 60.65 | 59.63 | 60.38 | 20,060,916 | +0.91(+1.54%) |
Feb 10, 2020 | 58.72 | 59.48 | 58.62 | 59.47 | 24,886,122 | +0.33(+0.56%) |
Feb 07, 2020 | 59.89 | 60.28 | 59.13 | 59.14 | 20,245,940 | -0.96(-1.59%) |
Feb 06, 2020 | 60.28 | 60.37 | 59.81 | 60.09 | 19,396,878 | +0.07(+0.12%) |
Feb 05, 2020 | 59.44 | 60.25 | 58.94 | 60.02 | 26,248,102 | +1.68(+2.87%) |
Feb 04, 2020 | 58.62 | 58.88 | 57.86 | 58.35 | 23,516,452 | +0.93(+1.61%) |
Feb 03, 2020 | 57.45 | 57.97 | 57.31 | 57.42 | 18,676,222 | +0.44(+0.77%) |
Jan 31, 2020 | 58.65 | 58.81 | 56.75 | 56.98 | 28,349,224 | -2.26(-3.82%) |
Jan 30, 2020 | 58.51 | 59.27 | 57.87 | 59.25 | 20,769,936 | +0.12(+0.21%) |
Jan 29, 2020 | 60.28 | 60.66 | 58.98 | 59.12 | 20,241,944 | -0.87(-1.46%) |
Jan 28, 2020 | 59.27 | 60.24 | 58.77 | 60.00 | 34,658,332 | +1.44(+2.47%) |
Jan 27, 2020 | 59.47 | 60.09 | 58.47 | 58.55 | 34,499,168 | -2.48(-4.06%) |
Jan 24, 2020 | 59.34 | 61.76 | 59.24 | 61.03 | 95,039,296 | +4.59(+8.13%) |
Jan 23, 2020 | 56.03 | 56.79 | 55.98 | 56.44 | 47,439,500 | +0.53(+0.94%) |
Jan 22, 2020 | 54.41 | 56.02 | 54.34 | 55.91 | 33,051,578 | +1.94(+3.60%) |
Jan 21, 2020 | 53.31 | 54.59 | 53.29 | 53.97 | 31,800,464 | +0.85(+1.59%) |
Jan 17, 2020 | 53.46 | 53.48 | 52.80 | 53.12 | 24,461,758 | -0.05(-0.10%) |
Jan 16, 2020 | 52.82 | 53.34 | 52.65 | 53.18 | 23,965,508 | +0.64(+1.22%) |
Jan 15, 2020 | 52.86 | 53.17 | 52.37 | 52.53 | 20,750,074 | -0.44(-0.82%) |
Jan 14, 2020 | 53.02 | 53.25 | 52.76 | 52.97 | 19,130,158 | -0.14(-0.27%) |
Jan 13, 2020 | 52.74 | 53.28 | 52.66 | 53.11 | 18,459,302 | +0.58(+1.10%) |
Jan 10, 2020 | 53.10 | 53.55 | 52.47 | 52.53 | 17,055,376 | -0.32(-0.61%) |
Jan 09, 2020 | 52.63 | 53.04 | 52.44 | 52.86 | 21,107,060 | +0.29(+0.56%) |
Jan 08, 2020 | 52.49 | 52.87 | 52.16 | 52.56 | 25,954,036 | +0.04(+0.07%) |
Jan 07, 2020 | 53.28 | 53.30 | 52.49 | 52.53 | 24,545,448 | -0.89(-1.67%) |
Jan 06, 2020 | 53.11 | 53.65 | 52.88 | 53.42 | 19,919,996 | -0.15(-0.28%) |
Jan 03, 2020 | 53.31 | 54.10 | 53.31 | 53.57 | 17,163,754 | -0.66(-1.22%) |
Jan 02, 2020 | 53.69 | 54.34 | 53.68 | 54.23 | 20,257,454 | +0.88(+1.65%) |
Dec 31, 2019 | 53.14 | 53.42 | 52.91 | 53.35 | 16,195,870 | +0.20(+0.39%) |
Dec 30, 2019 | 53.47 | 53.52 | 52.93 | 53.14 | 14,305,132 | -0.41(-0.77%) |
Dec 27, 2019 | 53.40 | 53.91 | 53.39 | 53.55 | 15,803,533 | +0.23(+0.43%) |
Dec 26, 2019 | 52.95 | 53.35 | 52.90 | 53.32 | 12,879,985 | +0.37(+0.69%) |
Dec 24, 2019 | 52.81 | 53.02 | 52.73 | 52.95 | 7,082,818 | +0.16(+0.30%) |
Dec 23, 2019 | 52.64 | 53.28 | 52.62 | 52.79 | 26,469,566 | +0.25(+0.47%) |
Dec 20, 2019 | 51.98 | 52.63 | 51.60 | 52.54 | 56,063,436 | +0.88(+1.71%) |
Dec 19, 2019 | 50.96 | 51.69 | 50.78 | 51.66 | 21,165,216 | +0.70(+1.38%) |
Dec 18, 2019 | 51.15 | 51.22 | 50.75 | 50.96 | 31,706,700 | -0.12(-0.23%) |
Dec 17, 2019 | 51.70 | 51.79 | 50.92 | 51.07 | 24,293,128 | -0.36(-0.69%) |
Dec 16, 2019 | 51.88 | 52.20 | 51.38 | 51.43 | 21,463,772 | -0.08(-0.16%) |
Dec 13, 2019 | 51.30 | 52.00 | 51.14 | 51.51 | 25,575,154 | +0.21(+0.42%) |
Dec 12, 2019 | 50.58 | 51.74 | 50.46 | 51.30 | 31,283,236 | +0.43(+0.84%) |
Dec 11, 2019 | 50.73 | 50.96 | 50.43 | 50.87 | 22,495,858 | +0.43(+0.85%) |
Dec 10, 2019 | 50.55 | 50.65 | 50.31 | 50.44 | 18,127,904 | +0.05(+0.11%) |
Dec 09, 2019 | 50.40 | 50.77 | 50.36 | 50.39 | 16,041,949 | -0.25(-0.49%) |
Dec 06, 2019 | 50.50 | 50.80 | 50.29 | 50.64 | 18,486,390 | +0.64(+1.28%) |
Dec 05, 2019 | 50.28 | 50.28 | 49.70 | 49.99 | 19,828,538 | +0.06(+0.12%) |
Dec 04, 2019 | 50.50 | 50.50 | 49.79 | 49.93 | 21,183,522 | -0.04(-0.09%) |
Dec 03, 2019 | 50.68 | 50.68 | 49.69 | 49.98 | 29,843,370 | -1.42(-2.76%) |
Dec 02, 2019 | 52.19 | 52.31 | 51.22 | 51.39 | 21,489,914 | -0.35(-0.67%) |
Nov 29, 2019 | 51.83 | 51.96 | 51.51 | 51.74 | 10,637,073 | -0.41(-0.79%) |
Nov 27, 2019 | 52.17 | 52.22 | 51.61 | 52.15 | 20,402,748 | -0.33(-0.63%) |
Nov 26, 2019 | 52.54 | 52.70 | 52.10 | 52.48 | 25,062,162 | +0.06(+0.12%) |
Nov 25, 2019 | 51.70 | 52.45 | 51.70 | 52.42 | 16,842,016 | +1.07(+2.08%) |
Nov 22, 2019 | 52.00 | 52.28 | 51.24 | 51.35 | 17,603,100 | -0.54(-1.05%) |
Nov 21, 2019 | 51.24 | 51.96 | 51.17 | 51.89 | 18,103,812 | +0.29(+0.55%) |
Nov 20, 2019 | 51.93 | 52.02 | 51.14 | 51.61 | 20,803,710 | -0.40(-0.77%) |
Nov 19, 2019 | 52.12 | 52.28 | 51.47 | 52.01 | 19,142,056 | +0.09(+0.17%) |
Nov 18, 2019 | 51.43 | 52.12 | 51.31 | 51.92 | 18,060,146 | +0.26(+0.50%) |
Nov 15, 2019 | 51.85 | 52.32 | 51.36 | 51.66 | 18,077,448 | +0.13(+0.26%) |
Nov 14, 2019 | 51.35 | 51.73 | 51.31 | 51.53 | 13,596,575 | -0.07(-0.14%) |
Nov 13, 2019 | 51.58 | 51.67 | 51.12 | 51.60 | 17,274,168 | -0.28(-0.53%) |
Nov 12, 2019 | 52.05 | 52.41 | 51.72 | 51.88 | 13,409,827 | -0.13(-0.26%) |
Nov 11, 2019 | 51.67 | 52.14 | 51.61 | 52.01 | 12,597,930 | +0.07(+0.14%) |
Nov 08, 2019 | 51.56 | 51.96 | 51.08 | 51.94 | 13,339,900 | +0.20(+0.38%) |
Nov 07, 2019 | 51.70 | 52.19 | 51.56 | 51.74 | 19,029,316 | +0.40(+0.78%) |
Nov 06, 2019 | 51.24 | 51.44 | 50.79 | 51.34 | 19,875,138 | +0.33(+0.64%) |
Nov 05, 2019 | 50.94 | 51.72 | 50.71 | 51.02 | 23,529,762 | -0.05(-0.10%) |
Nov 04, 2019 | 50.47 | 51.24 | 50.39 | 51.07 | 21,505,938 | +0.98(+1.95%) |
Nov 01, 2019 | 49.59 | 50.21 | 49.30 | 50.09 | 20,253,208 | -0.02(-0.04%) |
Oct 31, 2019 | 49.93 | 50.17 | 49.30 | 50.11 | 21,707,654 | -0.06(-0.12%) |
Oct 30, 2019 | 49.92 | 50.20 | 49.30 | 50.17 | 17,198,760 | +0.23(+0.46%) |
Oct 29, 2019 | 49.97 | 50.74 | 49.85 | 49.94 | 20,480,478 | -0.37(-0.74%) |
Oct 28, 2019 | 49.98 | 50.36 | 49.69 | 50.31 | 36,444,300 | +0.27(+0.53%) |
Oct 25, 2019 | 48.04 | 50.18 | 47.80 | 50.05 | 67,423,752 | +3.75(+8.10%) |
Oct 24, 2019 | 46.17 | 46.48 | 45.59 | 46.30 | 28,822,192 | +0.45(+0.99%) |
Oct 23, 2019 | 45.54 | 46.06 | 45.39 | 45.85 | 18,001,298 | -0.26(-0.56%) |
Oct 22, 2019 | 46.01 | 46.38 | 46.00 | 46.10 | 15,051,680 | -0.11(-0.23%) |
Oct 21, 2019 | 45.67 | 46.25 | 45.51 | 46.21 | 14,800,603 | +0.68(+1.50%) |
Oct 18, 2019 | 45.94 | 45.94 | 45.23 | 45.53 | 19,149,588 | -0.44(-0.96%) |
Oct 17, 2019 | 46.65 | 46.84 | 45.55 | 45.97 | 19,085,244 | -0.51(-1.11%) |
Oct 16, 2019 | 46.41 | 46.59 | 46.20 | 46.49 | 17,116,152 | -0.19(-0.40%) |
Oct 15, 2019 | 46.03 | 47.04 | 45.94 | 46.67 | 21,399,322 | +0.90(+1.96%) |
Oct 14, 2019 | 46.01 | 46.05 | 45.60 | 45.78 | 18,506,678 | -0.40(-0.86%) |
Oct 11, 2019 | 46.10 | 46.80 | 45.94 | 46.17 | 27,262,874 | +0.87(+1.92%) |
Oct 10, 2019 | 44.69 | 45.90 | 44.68 | 45.31 | 16,480,263 | +0.56(+1.25%) |
Oct 09, 2019 | 44.74 | 45.02 | 44.46 | 44.75 | 13,742,601 | +0.67(+1.53%) |
Oct 08, 2019 | 44.46 | 44.75 | 43.98 | 44.07 | 20,174,836 | -0.80(-1.78%) |
Oct 07, 2019 | 44.94 | 45.41 | 44.82 | 44.87 | 14,346,959 | -0.27(-0.59%) |
Oct 04, 2019 | 44.63 | 45.18 | 44.35 | 45.14 | 14,381,002 | +0.79(+1.78%) |
Oct 03, 2019 | 43.88 | 44.38 | 43.02 | 44.35 | 19,442,768 | +0.57(+1.30%) |
Oct 02, 2019 | 44.60 | 44.65 | 43.42 | 43.78 | 24,181,108 | -1.21(-2.70%) |
Oct 01, 2019 | 46.07 | 46.31 | 44.70 | 45.00 | 20,855,390 | -0.82(-1.78%) |
Sep 30, 2019 | 45.16 | 45.74 | 45.16 | 45.81 | 15,858,842 | +0.80(+1.77%) |
Sep 27, 2019 | 44.88 | 45.40 | 44.62 | 45.01 | 16,748,205 | -0.12(-0.27%) |
Sep 26, 2019 | 45.19 | 45.34 | 44.62 | 45.14 | 12,952,474 | +0.00(+0.00%) |
Sep 25, 2019 | 44.10 | 45.40 | 43.81 | 45.14 | 22,696,880 | +0.98(+2.21%) |
Sep 24, 2019 | 45.30 | 45.37 | 44.00 | 44.16 | 32,119,018 | -0.96(-2.12%) |
Sep 23, 2019 | 45.06 | 45.40 | 44.67 | 45.12 | 24,331,776 | +0.16(+0.35%) |
Sep 20, 2019 | 45.74 | 45.99 | 44.82 | 44.96 | 43,581,160 | -0.75(-1.65%) |
Sep 19, 2019 | 45.83 | 46.09 | 45.65 | 45.71 | 13,367,573 | -0.15(-0.33%) |
Sep 18, 2019 | 46.21 | 46.21 | 45.35 | 45.86 | 16,954,154 | -0.19(-0.40%) |
Sep 17, 2019 | 46.14 | 46.22 | 45.52 | 46.05 | 22,434,530 | -0.22(-0.48%) |
Sep 16, 2019 | 46.01 | 46.34 | 45.83 | 46.27 | 15,063,904 | -0.30(-0.65%) |
Sep 13, 2019 | 46.77 | 46.98 | 46.30 | 46.57 | 20,317,960 | -0.42(-0.89%) |
Sep 12, 2019 | 46.98 | 47.27 | 46.15 | 46.99 | 26,294,140 | +0.20(+0.42%) |
Sep 11, 2019 | 45.74 | 46.80 | 45.55 | 46.80 | 21,373,686 | +0.86(+1.87%) |
Sep 10, 2019 | 45.50 | 45.95 | 45.06 | 45.94 | 20,903,462 | +0.27(+0.60%) |
Sep 09, 2019 | 45.26 | 46.12 | 45.23 | 45.66 | 23,405,860 | +0.52(+1.16%) |
Sep 06, 2019 | 44.54 | 45.20 | 44.38 | 45.14 | 19,254,276 | +0.73(+1.64%) |
Sep 05, 2019 | 44.25 | 45.36 | 44.21 | 44.41 | 33,866,500 | +1.13(+2.62%) |
Sep 04, 2019 | 42.16 | 43.39 | 42.14 | 43.28 | 26,476,608 | +1.63(+3.92%) |
Sep 03, 2019 | 41.77 | 41.86 | 41.21 | 41.65 | 16,931,780 | -0.38(-0.91%) |
Aug 30, 2019 | 41.88 | 42.36 | 41.80 | 42.03 | 19,090,928 | +0.48(+1.15%) |
Aug 29, 2019 | 41.18 | 41.86 | 41.13 | 41.55 | 20,086,420 | +0.96(+2.36%) |
Aug 28, 2019 | 40.51 | 40.70 | 40.22 | 40.59 | 16,803,392 | +0.00(+0.00%) |
Aug 27, 2019 | 40.66 | 40.88 | 40.33 | 40.59 | 19,095,746 | +0.20(+0.50%) |
Aug 26, 2019 | 40.62 | 40.62 | 40.11 | 40.39 | 24,911,244 | +0.53(+1.33%) |
Aug 23, 2019 | 41.09 | 41.34 | 39.71 | 39.85 | 37,020,816 | -1.61(-3.89%) |
Aug 22, 2019 | 41.91 | 42.04 | 41.39 | 41.47 | 22,318,468 | -0.33(-0.78%) |
Aug 21, 2019 | 41.76 | 41.92 | 41.57 | 41.80 | 17,954,036 | +0.49(+1.18%) |
Aug 20, 2019 | 41.69 | 41.77 | 41.18 | 41.31 | 26,076,200 | -0.56(-1.33%) |
Aug 19, 2019 | 42.07 | 42.19 | 41.70 | 41.87 | 24,145,884 | +0.65(+1.57%) |
Aug 16, 2019 | 41.08 | 41.38 | 40.83 | 41.22 | 26,324,860 | +0.71(+1.75%) |
Aug 15, 2019 | 40.87 | 40.94 | 40.28 | 40.51 | 24,805,912 | -0.15(-0.37%) |
Aug 14, 2019 | 40.83 | 41.34 | 40.47 | 40.66 | 28,933,244 | -0.86(-2.07%) |
Aug 13, 2019 | 40.32 | 41.70 | 40.21 | 41.52 | 33,135,224 | +1.10(+2.72%) |
Aug 12, 2019 | 40.56 | 40.84 | 40.28 | 40.42 | 20,862,662 | -0.34(-0.83%) |
Aug 09, 2019 | 41.61 | 41.66 | 40.58 | 40.76 | 28,174,716 | -1.05(-2.52%) |
Aug 08, 2019 | 40.92 | 41.99 | 40.70 | 41.81 | 34,567,312 | +0.39(+0.94%) |
Aug 07, 2019 | 41.04 | 41.56 | 40.75 | 41.42 | 33,205,730 | -0.20(-0.49%) |
Aug 06, 2019 | 41.80 | 42.16 | 41.45 | 41.63 | 29,462,942 | +0.27(+0.65%) |
Aug 05, 2019 | 42.05 | 42.23 | 41.01 | 41.36 | 44,210,492 | -1.51(-3.51%) |
Aug 02, 2019 | 43.22 | 43.46 | 42.70 | 42.86 | 31,665,556 | -0.72(-1.66%) |
Aug 01, 2019 | 44.48 | 45.69 | 43.56 | 43.58 | 38,633,540 | -0.92(-2.08%) |
Jul 31, 2019 | 45.35 | 45.54 | 44.07 | 44.51 | 27,448,750 | -1.01(-2.22%) |
Jul 30, 2019 | 45.53 | 46.06 | 45.40 | 45.52 | 18,714,632 | -0.71(-1.54%) |
Jul 29, 2019 | 45.37 | 46.28 | 44.71 | 46.24 | 24,862,950 | +0.81(+1.78%) |
Jul 26, 2019 | 46.39 | 47.11 | 45.37 | 45.43 | 41,341,736 | -0.50(-1.09%) |
Jul 25, 2019 | 46.24 | 46.31 | 45.68 | 45.93 | 31,443,260 | -0.67(-1.44%) |
Jul 24, 2019 | 45.77 | 46.64 | 45.61 | 46.60 | 23,728,742 | +1.03(+2.26%) |
Jul 23, 2019 | 45.79 | 45.79 | 45.17 | 45.57 | 20,908,612 | +0.35(+0.78%) |
Jul 22, 2019 | 44.03 | 45.35 | 43.93 | 45.21 | 24,616,096 | +0.95(+2.15%) |
Jul 19, 2019 | 43.99 | 44.61 | 43.95 | 44.26 | 33,095,876 | +0.29(+0.66%) |
Jul 18, 2019 | 43.39 | 44.02 | 43.05 | 43.97 | 17,806,176 | +0.48(+1.11%) |
Jul 17, 2019 | 43.58 | 43.76 | 43.36 | 43.49 | 13,544,976 | +0.19(+0.45%) |
Jul 16, 2019 | 43.95 | 44.03 | 43.11 | 43.29 | 19,456,290 | -0.84(-1.90%) |
Jul 15, 2019 | 44.03 | 44.25 | 43.82 | 44.13 | 16,291,484 | +0.18(+0.40%) |
Jul 12, 2019 | 43.14 | 43.96 | 42.98 | 43.95 | 22,883,184 | +1.16(+2.72%) |
Jul 11, 2019 | 42.76 | 42.95 | 42.54 | 42.79 | 18,868,434 | +0.34(+0.81%) |
Jul 10, 2019 | 42.19 | 42.80 | 42.18 | 42.45 | 18,207,792 | +0.41(+0.96%) |
Jul 09, 2019 | 41.70 | 42.09 | 41.50 | 42.04 | 20,275,274 | -0.06(-0.15%) |
Jul 08, 2019 | 41.93 | 42.22 | 41.45 | 42.11 | 18,809,966 | -0.23(-0.54%) |
Jul 05, 2019 | 42.29 | 42.42 | 41.77 | 42.33 | 16,285,247 | -0.39(-0.91%) |
Jul 03, 2019 | 42.42 | 42.76 | 42.26 | 42.72 | 12,196,559 | +0.39(+0.92%) |
Jul 02, 2019 | 42.18 | 42.46 | 41.99 | 42.33 | 17,471,288 | +0.09(+0.21%) |
Jul 01, 2019 | 43.40 | 43.54 | 42.04 | 42.25 | 31,237,636 | +0.10(+0.23%) |
Jun 28, 2019 | 42.06 | 42.44 | 41.98 | 42.15 | 30,262,380 | +0.36(+0.86%) |
Jun 27, 2019 | 42.40 | 42.63 | 41.59 | 41.79 | 26,191,960 | -0.64(-1.51%) |
Jun 26, 2019 | 41.96 | 42.69 | 41.88 | 42.43 | 24,854,420 | +1.18(+2.86%) |
Jun 25, 2019 | 41.88 | 41.98 | 41.21 | 41.25 | 18,921,732 | -0.70(-1.68%) |
Jun 24, 2019 | 41.74 | 42.13 | 41.53 | 41.96 | 16,444,533 | +0.17(+0.40%) |
Jun 21, 2019 | 41.34 | 42.03 | 41.21 | 41.79 | 35,316,424 | +0.24(+0.57%) |
Jun 20, 2019 | 42.15 | 42.31 | 41.27 | 41.55 | 22,856,566 | +0.11(+0.25%) |
Jun 19, 2019 | 41.81 | 41.89 | 41.38 | 41.45 | 19,798,918 | -0.26(-0.63%) |
Jun 18, 2019 | 41.16 | 42.26 | 41.03 | 41.71 | 29,220,830 | +1.09(+2.69%) |
Jun 17, 2019 | 40.63 | 40.97 | 40.33 | 40.62 | 14,358,021 | -0.05(-0.13%) |
Jun 14, 2019 | 40.35 | 40.87 | 40.10 | 40.67 | 17,468,434 | -0.45(-1.09%) |
Jun 13, 2019 | 41.03 | 41.35 | 40.97 | 41.12 | 13,929,993 | +0.33(+0.82%) |
Jun 12, 2019 | 41.09 | 41.09 | 40.72 | 40.78 | 18,057,382 | -0.49(-1.19%) |
Jun 11, 2019 | 41.61 | 41.67 | 40.96 | 41.28 | 20,912,636 | +0.07(+0.17%) |
Jun 10, 2019 | 40.71 | 41.55 | 40.68 | 41.21 | 23,626,980 | +0.68(+1.67%) |
Jun 07, 2019 | 39.84 | 40.61 | 39.71 | 40.53 | 27,677,606 | +0.82(+2.06%) |
Jun 06, 2019 | 39.40 | 39.77 | 39.19 | 39.71 | 21,663,126 | +0.48(+1.23%) |
Jun 05, 2019 | 39.72 | 39.78 | 38.91 | 39.23 | 23,620,456 | -0.21(-0.54%) |
Jun 04, 2019 | 38.88 | 39.49 | 38.54 | 39.44 | 31,905,700 | +1.07(+2.80%) |