Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.46 | 41.62 | 38.85 | 41.62 | 77,205,032 | +1.31(+3.25%) |
Feb 27, 2020 | 41.84 | 42.43 | 40.29 | 40.31 | 59,452,800 | -2.58(-6.02%) |
Feb 26, 2020 | 44.14 | 44.36 | 42.83 | 42.89 | 36,831,176 | -0.96(-2.20%) |
Feb 25, 2020 | 45.92 | 45.92 | 43.67 | 43.85 | 44,995,372 | -1.75(-3.83%) |
Feb 24, 2020 | 46.62 | 46.77 | 45.60 | 45.60 | 39,641,828 | -2.24(-4.68%) |
Feb 21, 2020 | 48.15 | 48.15 | 47.57 | 47.84 | 25,108,322 | -0.59(-1.22%) |
Feb 20, 2020 | 48.73 | 48.98 | 48.32 | 48.43 | 18,282,510 | -0.39(-0.80%) |
Feb 19, 2020 | 48.64 | 49.05 | 48.41 | 48.82 | 15,709,529 | +0.37(+0.77%) |
Feb 18, 2020 | 48.67 | 48.86 | 48.10 | 48.45 | 23,419,842 | -0.62(-1.27%) |
Feb 14, 2020 | 49.48 | 49.49 | 48.78 | 49.07 | 13,416,021 | -0.23(-0.46%) |
Feb 13, 2020 | 49.41 | 49.70 | 49.00 | 49.30 | 20,945,896 | -0.28(-0.55%) |
Feb 12, 2020 | 49.63 | 49.79 | 49.00 | 49.57 | 22,065,172 | +0.60(+1.22%) |
Feb 11, 2020 | 49.02 | 49.27 | 48.68 | 48.98 | 18,421,988 | +0.46(+0.95%) |
Feb 10, 2020 | 48.94 | 48.97 | 48.24 | 48.52 | 25,852,774 | -0.52(-1.06%) |
Feb 07, 2020 | 48.98 | 49.18 | 48.71 | 49.03 | 18,945,794 | -0.33(-0.66%) |
Feb 06, 2020 | 50.20 | 50.26 | 49.28 | 49.36 | 20,115,822 | -0.68(-1.36%) |
Feb 05, 2020 | 48.46 | 50.19 | 48.34 | 50.04 | 40,229,804 | +2.20(+4.60%) |
Feb 04, 2020 | 49.02 | 49.38 | 47.77 | 47.84 | 40,008,600 | -0.61(-1.25%) |
Feb 03, 2020 | 48.96 | 48.99 | 48.16 | 48.44 | 34,336,616 | -1.11(-2.24%) |
Jan 31, 2020 | 50.41 | 50.41 | 49.34 | 49.55 | 42,978,652 | -2.13(-4.12%) |
Jan 30, 2020 | 50.88 | 51.75 | 50.60 | 51.68 | 23,235,606 | +0.54(+1.06%) |
Jan 29, 2020 | 51.87 | 51.95 | 50.97 | 51.14 | 17,805,144 | -0.43(-0.84%) |
Jan 28, 2020 | 51.94 | 52.01 | 51.55 | 51.57 | 24,645,528 | -0.07(-0.14%) |
Jan 27, 2020 | 52.26 | 52.43 | 51.61 | 51.64 | 26,599,360 | -1.26(-2.38%) |
Jan 24, 2020 | 53.08 | 53.18 | 52.68 | 52.90 | 22,864,706 | -0.36(-0.67%) |
Jan 23, 2020 | 53.21 | 53.39 | 52.69 | 53.26 | 24,569,446 | -0.34(-0.63%) |
Jan 22, 2020 | 53.89 | 54.00 | 53.44 | 53.60 | 21,349,800 | -0.31(-0.58%) |
Jan 21, 2020 | 54.54 | 54.58 | 53.85 | 53.91 | 22,541,028 | -0.78(-1.43%) |
Jan 17, 2020 | 54.84 | 55.10 | 54.47 | 54.69 | 22,746,236 | -0.21(-0.38%) |
Jan 16, 2020 | 55.28 | 55.50 | 54.88 | 54.90 | 16,722,040 | -0.22(-0.39%) |
Jan 15, 2020 | 55.31 | 55.51 | 54.95 | 55.11 | 14,277,804 | -0.09(-0.16%) |
Jan 14, 2020 | 55.34 | 55.50 | 54.95 | 55.20 | 20,385,560 | -0.48(-0.86%) |
Jan 13, 2020 | 55.20 | 55.73 | 55.13 | 55.68 | 12,478,686 | +0.53(+0.95%) |
Jan 10, 2020 | 55.78 | 55.80 | 55.13 | 55.15 | 15,040,172 | -0.49(-0.89%) |
Jan 09, 2020 | 55.15 | 55.76 | 54.74 | 55.65 | 18,568,834 | +0.42(+0.77%) |
Jan 08, 2020 | 55.92 | 56.07 | 55.17 | 55.22 | 18,977,346 | -0.85(-1.51%) |
Jan 07, 2020 | 56.24 | 56.25 | 55.45 | 56.07 | 21,833,478 | -0.46(-0.82%) |
Jan 06, 2020 | 56.09 | 56.92 | 56.02 | 56.53 | 25,175,634 | +0.43(+0.77%) |
Jan 03, 2020 | 56.91 | 56.93 | 55.96 | 56.10 | 21,801,610 | -0.45(-0.80%) |
Jan 02, 2020 | 56.03 | 56.65 | 56.03 | 56.55 | 15,615,961 | +0.89(+1.61%) |
Dec 31, 2019 | 55.06 | 55.68 | 55.05 | 55.66 | 16,495,535 | +0.24(+0.43%) |
Dec 30, 2019 | 55.91 | 56.18 | 55.36 | 55.42 | 15,908,016 | -0.33(-0.59%) |
Dec 27, 2019 | 56.00 | 56.09 | 55.74 | 55.75 | 13,186,524 | -0.19(-0.34%) |
Dec 26, 2019 | 55.99 | 56.24 | 55.84 | 55.94 | 11,082,479 | +0.09(+0.16%) |
Dec 24, 2019 | 56.12 | 56.24 | 55.77 | 55.85 | 4,988,777 | -0.22(-0.38%) |
Dec 23, 2019 | 55.73 | 56.08 | 55.46 | 56.07 | 17,767,302 | +0.28(+0.50%) |
Dec 20, 2019 | 55.73 | 56.02 | 55.35 | 55.79 | 43,994,860 | +0.44(+0.79%) |
Dec 19, 2019 | 55.83 | 55.88 | 55.23 | 55.35 | 16,639,996 | -0.38(-0.69%) |
Dec 18, 2019 | 55.54 | 56.07 | 55.26 | 55.73 | 17,115,216 | +0.15(+0.27%) |
Dec 17, 2019 | 55.82 | 56.14 | 55.29 | 55.58 | 18,116,140 | -0.26(-0.46%) |
Dec 16, 2019 | 55.60 | 56.04 | 55.60 | 55.84 | 19,066,354 | +0.61(+1.11%) |
Dec 13, 2019 | 56.22 | 56.27 | 55.13 | 55.22 | 15,390,442 | -0.89(-1.58%) |
Dec 12, 2019 | 55.01 | 56.14 | 54.96 | 56.11 | 21,391,972 | +1.10(+2.00%) |
Dec 11, 2019 | 54.83 | 55.65 | 54.78 | 55.01 | 17,235,732 | -0.08(-0.14%) |
Dec 10, 2019 | 55.57 | 55.96 | 54.80 | 55.09 | 17,904,332 | -0.48(-0.86%) |
Dec 09, 2019 | 55.10 | 55.81 | 55.06 | 55.57 | 15,542,400 | +0.12(+0.22%) |
Dec 06, 2019 | 54.85 | 55.73 | 54.85 | 55.45 | 17,189,680 | +0.88(+1.61%) |
Dec 05, 2019 | 54.95 | 55.02 | 54.41 | 54.57 | 16,434,077 | -0.19(-0.35%) |
Dec 04, 2019 | 54.44 | 54.85 | 54.35 | 54.76 | 13,852,460 | +0.61(+1.13%) |
Dec 03, 2019 | 54.24 | 54.44 | 53.86 | 54.15 | 16,115,627 | -0.43(-0.79%) |
Dec 02, 2019 | 54.64 | 54.94 | 54.54 | 54.58 | 13,937,370 | +0.23(+0.43%) |
Nov 29, 2019 | 54.50 | 54.66 | 54.24 | 54.35 | 10,005,135 | -0.45(-0.83%) |
Nov 27, 2019 | 54.85 | 55.11 | 54.57 | 54.80 | 10,525,776 | -0.03(-0.06%) |
Nov 26, 2019 | 54.98 | 55.07 | 54.58 | 54.83 | 19,377,654 | -0.14(-0.25%) |
Nov 25, 2019 | 55.33 | 55.39 | 54.81 | 54.97 | 13,376,434 | -0.37(-0.66%) |
Nov 22, 2019 | 55.61 | 55.98 | 55.30 | 55.33 | 15,223,706 | -0.24(-0.43%) |
Nov 21, 2019 | 54.26 | 55.64 | 54.18 | 55.57 | 17,652,052 | +1.31(+2.41%) |
Nov 20, 2019 | 53.98 | 54.67 | 53.70 | 54.27 | 21,225,094 | +0.17(+0.31%) |
Nov 19, 2019 | 54.56 | 54.69 | 54.07 | 54.10 | 15,802,866 | -0.56(-1.02%) |
Nov 18, 2019 | 54.80 | 54.90 | 54.48 | 54.66 | 12,656,350 | -0.53(-0.97%) |
Nov 15, 2019 | 54.81 | 55.28 | 54.78 | 55.19 | 14,108,082 | +0.55(+1.01%) |
Nov 14, 2019 | 54.93 | 55.02 | 54.39 | 54.64 | 14,140,939 | -0.24(-0.44%) |
Nov 13, 2019 | 55.06 | 55.16 | 54.72 | 54.88 | 15,095,589 | -0.45(-0.82%) |
Nov 12, 2019 | 56.05 | 56.16 | 55.02 | 55.33 | 17,449,020 | -0.77(-1.38%) |
Nov 11, 2019 | 56.00 | 56.32 | 55.81 | 56.11 | 10,874,223 | -0.34(-0.61%) |
Nov 08, 2019 | 57.12 | 57.27 | 56.36 | 56.45 | 15,178,575 | -1.09(-1.90%) |
Nov 07, 2019 | 56.77 | 57.56 | 56.75 | 57.54 | 16,584,320 | +1.20(+2.13%) |
Nov 06, 2019 | 57.43 | 57.43 | 56.12 | 56.35 | 17,750,544 | -1.26(-2.19%) |
Nov 05, 2019 | 56.78 | 57.63 | 56.63 | 57.61 | 18,940,612 | +1.12(+1.98%) |
Nov 04, 2019 | 55.23 | 56.65 | 55.12 | 56.49 | 20,113,044 | +1.63(+2.97%) |
Nov 01, 2019 | 53.90 | 54.86 | 53.84 | 54.86 | 17,900,688 | +1.60(+3.00%) |
Oct 31, 2019 | 53.17 | 53.37 | 52.92 | 53.26 | 20,509,086 | -0.12(-0.22%) |
Oct 30, 2019 | 53.89 | 53.89 | 53.02 | 53.37 | 16,286,715 | -0.57(-1.05%) |
Oct 29, 2019 | 53.97 | 54.41 | 53.78 | 53.94 | 17,628,102 | -0.16(-0.29%) |
Oct 28, 2019 | 54.75 | 54.91 | 54.05 | 54.10 | 14,222,101 | -0.48(-0.88%) |
Oct 25, 2019 | 54.30 | 54.76 | 54.30 | 54.58 | 9,651,656 | +0.13(+0.23%) |
Oct 24, 2019 | 55.14 | 55.21 | 54.40 | 54.45 | 11,506,455 | -0.52(-0.95%) |
Oct 23, 2019 | 54.35 | 54.98 | 54.21 | 54.97 | 11,066,478 | +0.52(+0.96%) |
Oct 22, 2019 | 54.21 | 54.98 | 54.11 | 54.45 | 12,056,616 | +0.28(+0.51%) |
Oct 21, 2019 | 53.45 | 54.20 | 53.45 | 54.18 | 13,286,866 | +0.89(+1.67%) |
Oct 18, 2019 | 53.49 | 53.71 | 53.29 | 53.29 | 17,095,018 | -0.42(-0.78%) |
Oct 17, 2019 | 53.97 | 54.29 | 53.66 | 53.71 | 12,599,064 | -0.07(-0.13%) |
Oct 16, 2019 | 54.55 | 54.80 | 53.76 | 53.78 | 12,448,191 | -0.94(-1.71%) |
Oct 15, 2019 | 54.43 | 55.17 | 54.39 | 54.71 | 8,443,161 | +0.19(+0.35%) |
Oct 14, 2019 | 54.07 | 54.67 | 54.06 | 54.53 | 8,708,600 | +0.16(+0.29%) |
Oct 11, 2019 | 54.37 | 54.77 | 54.29 | 54.37 | 12,910,998 | +0.58(+1.07%) |
Oct 10, 2019 | 53.15 | 53.88 | 53.11 | 53.79 | 10,712,809 | +0.64(+1.20%) |
Oct 09, 2019 | 53.04 | 53.36 | 52.96 | 53.15 | 10,943,636 | +0.58(+1.11%) |
Oct 08, 2019 | 53.23 | 53.53 | 52.52 | 52.57 | 13,130,504 | -1.04(-1.94%) |
Oct 07, 2019 | 54.15 | 54.41 | 53.61 | 53.61 | 14,687,010 | -0.75(-1.38%) |
Oct 04, 2019 | 53.68 | 54.44 | 53.45 | 54.36 | 13,434,999 | +0.78(+1.46%) |
Oct 03, 2019 | 52.81 | 53.60 | 52.26 | 53.58 | 16,217,652 | +0.65(+1.24%) |
Oct 02, 2019 | 53.81 | 54.06 | 52.81 | 52.93 | 18,568,682 | -1.42(-2.61%) |
Oct 01, 2019 | 55.83 | 55.89 | 54.31 | 54.34 | 14,503,131 | -1.31(-2.35%) |
Sep 30, 2019 | 56.07 | 56.31 | 55.63 | 55.65 | 12,888,801 | -0.69(-1.22%) |
Sep 27, 2019 | 55.72 | 56.49 | 55.67 | 56.34 | 10,435,248 | +0.40(+0.72%) |
Sep 26, 2019 | 56.13 | 56.24 | 55.71 | 55.94 | 10,712,305 | -0.30(-0.53%) |
Sep 25, 2019 | 55.94 | 56.33 | 55.82 | 56.24 | 10,219,617 | +0.28(+0.49%) |
Sep 24, 2019 | 56.60 | 56.65 | 55.81 | 55.96 | 18,152,078 | -0.89(-1.57%) |
Sep 23, 2019 | 56.37 | 57.03 | 56.32 | 56.85 | 9,906,885 | +0.04(+0.07%) |
Sep 20, 2019 | 57.13 | 57.14 | 56.63 | 56.81 | 25,201,314 | -0.20(-0.35%) |
Sep 19, 2019 | 57.51 | 57.69 | 56.90 | 57.01 | 10,552,084 | -0.39(-0.67%) |
Sep 18, 2019 | 57.26 | 57.51 | 57.01 | 57.39 | 9,357,206 | -0.28(-0.48%) |
Sep 17, 2019 | 58.18 | 58.39 | 57.24 | 57.67 | 18,580,732 | -0.44(-0.76%) |
Sep 16, 2019 | 59.14 | 59.25 | 58.01 | 58.11 | 25,157,742 | +0.86(+1.50%) |
Sep 13, 2019 | 56.95 | 57.32 | 56.80 | 57.25 | 9,309,088 | +0.52(+0.92%) |
Sep 12, 2019 | 55.94 | 56.87 | 55.72 | 56.73 | 11,545,960 | +0.04(+0.07%) |
Sep 11, 2019 | 57.36 | 57.41 | 56.39 | 56.69 | 13,353,514 | -0.11(-0.19%) |
Sep 10, 2019 | 56.86 | 57.42 | 56.45 | 56.80 | 17,522,306 | +0.46(+0.81%) |
Sep 09, 2019 | 56.09 | 56.80 | 55.94 | 56.35 | 16,291,530 | +0.44(+0.79%) |
Sep 06, 2019 | 55.45 | 55.92 | 55.27 | 55.90 | 13,218,674 | +0.52(+0.94%) |
Sep 05, 2019 | 55.05 | 55.61 | 54.94 | 55.38 | 12,563,053 | +0.77(+1.41%) |
Sep 04, 2019 | 54.78 | 54.86 | 54.45 | 54.61 | 8,847,558 | +0.58(+1.06%) |
Sep 03, 2019 | 53.51 | 54.13 | 53.30 | 54.04 | 12,497,175 | +0.06(+0.12%) |
Aug 30, 2019 | 54.08 | 54.45 | 53.65 | 53.97 | 11,648,572 | +0.04(+0.07%) |
Aug 29, 2019 | 53.83 | 54.12 | 53.67 | 53.93 | 11,424,577 | +0.59(+1.11%) |
Aug 28, 2019 | 53.22 | 53.58 | 52.93 | 53.34 | 12,247,835 | +0.39(+0.73%) |
Aug 27, 2019 | 53.70 | 53.94 | 52.78 | 52.96 | 12,042,236 | -0.52(-0.97%) |
Aug 26, 2019 | 53.69 | 53.80 | 53.22 | 53.48 | 9,318,013 | +0.28(+0.53%) |
Aug 23, 2019 | 54.24 | 54.80 | 52.83 | 53.19 | 19,505,680 | -1.64(-2.99%) |
Aug 22, 2019 | 55.10 | 55.14 | 54.58 | 54.83 | 11,384,649 | -0.12(-0.22%) |
Aug 21, 2019 | 55.14 | 55.16 | 54.67 | 54.95 | 12,857,959 | +0.54(+1.00%) |
Aug 20, 2019 | 54.62 | 54.62 | 54.15 | 54.41 | 12,362,334 | -0.33(-0.60%) |
Aug 19, 2019 | 54.36 | 54.90 | 54.27 | 54.74 | 12,728,774 | +0.91(+1.68%) |
Aug 16, 2019 | 53.42 | 53.96 | 53.02 | 53.83 | 16,048,664 | +0.83(+1.56%) |
Aug 15, 2019 | 53.17 | 53.25 | 52.44 | 53.00 | 16,334,092 | -0.32(-0.59%) |
Aug 14, 2019 | 54.44 | 54.45 | 53.32 | 53.32 | 22,982,474 | -2.24(-4.03%) |
Aug 13, 2019 | 54.60 | 55.66 | 54.32 | 55.56 | 15,781,426 | +0.69(+1.26%) |
Aug 12, 2019 | 55.29 | 55.30 | 54.64 | 54.86 | 10,666,059 | -0.28(-0.51%) |
Aug 09, 2019 | 56.15 | 56.25 | 54.86 | 55.15 | 17,581,056 | -1.20(-2.13%) |
Aug 08, 2019 | 55.16 | 56.37 | 54.98 | 56.35 | 18,370,772 | +1.46(+2.67%) |
Aug 07, 2019 | 54.38 | 55.18 | 54.03 | 54.88 | 19,564,396 | -0.36(-0.65%) |
Aug 06, 2019 | 54.72 | 55.28 | 54.71 | 55.24 | 15,776,553 | +0.53(+0.97%) |
Aug 05, 2019 | 55.10 | 55.21 | 54.19 | 54.71 | 24,500,930 | -1.14(-2.05%) |
Aug 02, 2019 | 56.53 | 57.03 | 55.41 | 55.86 | 27,459,338 | -0.55(-0.98%) |
Aug 01, 2019 | 57.41 | 57.82 | 56.25 | 56.41 | 22,005,832 | -1.48(-2.56%) |
Jul 31, 2019 | 58.42 | 58.90 | 57.81 | 57.89 | 16,831,450 | -0.77(-1.31%) |
Jul 30, 2019 | 58.43 | 58.82 | 58.30 | 58.66 | 8,941,303 | +0.01(+0.01%) |
Jul 29, 2019 | 58.29 | 58.68 | 58.15 | 58.65 | 9,109,698 | +0.41(+0.71%) |
Jul 26, 2019 | 58.23 | 58.45 | 58.08 | 58.24 | 9,861,967 | -0.09(-0.16%) |
Jul 25, 2019 | 58.99 | 58.99 | 58.23 | 58.33 | 11,668,629 | -0.33(-0.57%) |
Jul 24, 2019 | 58.69 | 59.20 | 58.27 | 58.67 | 10,609,309 | -0.01(-0.01%) |
Jul 23, 2019 | 58.50 | 58.99 | 58.19 | 58.67 | 10,984,409 | +0.23(+0.40%) |
Jul 22, 2019 | 58.57 | 58.62 | 58.00 | 58.44 | 10,750,058 | +0.06(+0.11%) |
Jul 19, 2019 | 58.31 | 58.58 | 58.02 | 58.38 | 14,442,526 | +0.12(+0.20%) |
Jul 18, 2019 | 58.41 | 58.60 | 57.75 | 58.26 | 14,676,780 | -0.50(-0.85%) |
Jul 17, 2019 | 58.96 | 59.13 | 58.66 | 58.76 | 9,529,653 | -0.35(-0.59%) |
Jul 16, 2019 | 59.88 | 60.00 | 59.00 | 59.11 | 13,098,965 | -0.90(-1.49%) |
Jul 15, 2019 | 60.43 | 60.52 | 59.86 | 60.01 | 9,140,618 | -0.43(-0.71%) |
Jul 12, 2019 | 60.53 | 60.63 | 60.33 | 60.43 | 7,886,080 | +0.05(+0.08%) |
Jul 11, 2019 | 60.26 | 60.42 | 59.98 | 60.39 | 8,226,221 | +0.05(+0.08%) |
Jul 10, 2019 | 59.79 | 60.43 | 59.74 | 60.34 | 10,375,618 | +0.84(+1.41%) |
Jul 09, 2019 | 59.52 | 59.76 | 58.95 | 59.50 | 10,100,412 | -0.04(-0.07%) |
Jul 08, 2019 | 59.27 | 59.71 | 59.10 | 59.54 | 10,116,942 | +0.27(+0.46%) |
Jul 05, 2019 | 59.31 | 59.44 | 58.85 | 59.27 | 8,839,084 | -0.24(-0.41%) |
Jul 03, 2019 | 59.02 | 59.55 | 58.87 | 59.51 | 6,738,724 | +0.56(+0.95%) |
Jul 02, 2019 | 59.27 | 59.38 | 58.71 | 58.95 | 13,456,149 | -0.65(-1.10%) |
Jul 01, 2019 | 60.04 | 60.67 | 59.39 | 59.60 | 14,712,803 | -0.05(-0.09%) |
Jun 28, 2019 | 59.31 | 59.73 | 59.12 | 59.66 | 18,987,120 | +0.63(+1.07%) |
Jun 27, 2019 | 59.62 | 59.75 | 58.98 | 59.02 | 10,465,614 | -0.61(-1.02%) |
Jun 26, 2019 | 59.69 | 60.04 | 59.53 | 59.63 | 14,598,702 | +0.26(+0.43%) |
Jun 25, 2019 | 60.01 | 60.11 | 59.31 | 59.38 | 12,511,175 | -0.53(-0.88%) |
Jun 24, 2019 | 60.36 | 60.53 | 59.80 | 59.90 | 12,861,041 | -0.58(-0.95%) |
Jun 21, 2019 | 60.05 | 60.53 | 59.84 | 60.48 | 29,683,398 | +0.84(+1.41%) |
Jun 20, 2019 | 59.35 | 59.92 | 59.23 | 59.64 | 20,847,668 | +1.00(+1.71%) |
Jun 19, 2019 | 58.70 | 59.05 | 58.52 | 58.64 | 12,532,275 | -0.33(-0.55%) |
Jun 18, 2019 | 58.71 | 59.34 | 58.66 | 58.96 | 12,962,601 | +0.51(+0.87%) |
Jun 17, 2019 | 57.73 | 58.53 | 57.64 | 58.46 | 12,017,678 | +0.58(+1.00%) |
Jun 14, 2019 | 58.14 | 58.24 | 57.79 | 57.88 | 11,016,131 | -0.26(-0.44%) |
Jun 13, 2019 | 58.15 | 58.52 | 57.90 | 58.14 | 11,542,552 | +0.51(+0.88%) |
Jun 12, 2019 | 57.98 | 58.08 | 57.46 | 57.63 | 10,174,649 | -0.63(-1.08%) |
Jun 11, 2019 | 58.78 | 59.02 | 58.25 | 58.26 | 12,093,844 | -0.05(-0.09%) |
Jun 10, 2019 | 58.53 | 58.64 | 57.96 | 58.32 | 9,968,574 | +0.26(+0.44%) |
Jun 07, 2019 | 58.01 | 58.36 | 57.94 | 58.06 | 11,683,452 | +0.21(+0.36%) |
Jun 06, 2019 | 57.38 | 58.09 | 57.29 | 57.85 | 15,071,790 | +1.04(+1.82%) |
Jun 05, 2019 | 57.33 | 57.33 | 56.51 | 56.81 | 13,639,046 | -0.47(-0.83%) |
Jun 04, 2019 | 56.40 | 57.34 | 56.18 | 57.29 | 13,387,556 | +1.33(+2.38%) |
Jun 03, 2019 | 55.34 | 56.06 | 55.25 | 55.96 | 15,197,460 | +0.86(+1.57%) |
May 31, 2019 | 55.42 | 55.70 | 54.98 | 55.09 | 17,962,180 | -0.93(-1.67%) |
May 30, 2019 | 56.07 | 56.15 | 55.69 | 56.03 | 12,024,832 | -0.15(-0.26%) |
May 29, 2019 | 55.97 | 56.39 | 55.76 | 56.18 | 17,527,750 | -0.35(-0.62%) |
May 28, 2019 | 57.79 | 57.80 | 56.43 | 56.53 | 19,155,130 | -1.16(-2.01%) |
May 24, 2019 | 57.72 | 57.80 | 57.17 | 57.69 | 8,903,568 | +0.24(+0.42%) |
May 23, 2019 | 58.21 | 58.23 | 56.86 | 57.44 | 18,604,734 | -1.38(-2.34%) |
May 22, 2019 | 59.18 | 59.34 | 58.69 | 58.82 | 10,094,363 | -0.54(-0.90%) |
May 21, 2019 | 59.38 | 59.52 | 59.11 | 59.36 | 10,905,926 | +0.27(+0.46%) |
May 20, 2019 | 59.20 | 59.45 | 58.91 | 59.09 | 9,190,099 | -0.01(-0.01%) |
May 17, 2019 | 58.89 | 59.40 | 58.85 | 59.09 | 11,919,680 | -0.35(-0.59%) |
May 16, 2019 | 59.48 | 59.90 | 59.34 | 59.45 | 10,411,907 | -0.01(-0.01%) |
May 15, 2019 | 58.83 | 59.59 | 58.55 | 59.45 | 11,451,460 | +0.44(+0.74%) |
May 14, 2019 | 59.27 | 59.79 | 58.98 | 59.02 | 13,379,514 | +0.08(+0.13%) |
May 13, 2019 | 58.89 | 59.34 | 58.67 | 58.94 | 15,640,877 | -0.66(-1.11%) |
May 10, 2019 | 59.30 | 59.78 | 58.52 | 59.60 | 14,201,803 | +0.51(+0.87%) |
May 09, 2019 | 58.76 | 59.17 | 58.46 | 59.09 | 17,178,482 | -0.05(-0.09%) |
May 08, 2019 | 58.91 | 59.49 | 58.82 | 59.14 | 14,750,421 | +0.09(+0.16%) |
May 07, 2019 | 58.88 | 59.10 | 58.32 | 59.05 | 17,538,522 | -0.32(-0.53%) |
May 06, 2019 | 59.20 | 59.77 | 59.04 | 59.36 | 17,365,706 | -0.26(-0.44%) |
May 03, 2019 | 59.87 | 60.20 | 59.60 | 59.63 | 15,826,009 | +0.14(+0.23%) |
May 02, 2019 | 60.25 | 60.42 | 59.45 | 59.49 | 19,956,894 | -1.06(-1.75%) |
May 01, 2019 | 61.53 | 61.77 | 60.51 | 60.55 | 18,072,040 | -1.24(-2.01%) |
Apr 30, 2019 | 61.86 | 61.98 | 61.52 | 61.79 | 17,827,886 | +0.24(+0.39%) |
Apr 29, 2019 | 61.67 | 61.87 | 61.31 | 61.55 | 13,023,084 | -0.40(-0.65%) |
Apr 26, 2019 | 61.78 | 62.06 | 61.23 | 61.95 | 23,456,228 | -1.33(-2.10%) |
Apr 25, 2019 | 62.84 | 63.76 | 62.65 | 63.28 | 14,465,342 | +0.35(+0.56%) |
Apr 24, 2019 | 63.89 | 63.94 | 62.90 | 62.93 | 15,180,074 | -1.25(-1.94%) |
Apr 23, 2019 | 64.03 | 64.26 | 63.64 | 64.17 | 13,764,734 | +0.37(+0.58%) |
Apr 22, 2019 | 63.01 | 64.05 | 62.84 | 63.81 | 13,990,571 | +1.36(+2.18%) |
Apr 18, 2019 | 62.77 | 62.98 | 62.40 | 62.44 | 12,335,003 | -0.23(-0.37%) |
Apr 17, 2019 | 62.77 | 62.88 | 62.40 | 62.67 | 10,364,491 | +0.18(+0.28%) |
Apr 16, 2019 | 62.20 | 62.61 | 62.10 | 62.50 | 9,102,310 | +0.42(+0.68%) |
Apr 15, 2019 | 62.26 | 62.39 | 61.97 | 62.07 | 11,090,739 | -0.21(-0.33%) |
Apr 12, 2019 | 63.74 | 63.74 | 62.02 | 62.28 | 21,618,022 | -0.79(-1.26%) |
Apr 11, 2019 | 62.76 | 63.17 | 62.36 | 63.07 | 11,843,145 | +0.30(+0.48%) |
Apr 10, 2019 | 63.05 | 63.17 | 62.66 | 62.77 | 13,414,052 | -0.28(-0.45%) |
Apr 09, 2019 | 63.51 | 63.56 | 62.91 | 63.06 | 11,123,799 | -0.82(-1.29%) |
Apr 08, 2019 | 63.63 | 64.04 | 63.57 | 63.88 | 11,834,379 | +0.39(+0.62%) |
Apr 05, 2019 | 63.23 | 63.52 | 63.08 | 63.49 | 13,069,739 | +0.34(+0.54%) |
Apr 04, 2019 | 62.44 | 63.17 | 62.17 | 63.15 | 12,161,931 | +0.89(+1.42%) |
Apr 03, 2019 | 62.94 | 62.94 | 62.04 | 62.27 | 11,124,981 | -0.37(-0.59%) |
Apr 02, 2019 | 62.92 | 63.07 | 62.43 | 62.64 | 9,933,545 | -0.27(-0.43%) |
Apr 01, 2019 | 62.52 | 62.94 | 62.40 | 62.90 | 14,052,516 | +0.72(+1.15%) |
Mar 29, 2019 | 62.60 | 62.71 | 61.94 | 62.19 | 14,148,003 | +0.05(+0.07%) |
Mar 28, 2019 | 61.60 | 62.18 | 61.59 | 62.14 | 9,630,636 | +0.31(+0.50%) |
Mar 27, 2019 | 62.32 | 62.58 | 61.43 | 61.83 | 9,430,945 | -0.48(-0.77%) |
Mar 26, 2019 | 61.83 | 62.55 | 61.71 | 62.31 | 12,308,082 | +0.80(+1.30%) |
Mar 25, 2019 | 61.57 | 61.91 | 61.26 | 61.51 | 14,706,250 | -0.43(-0.70%) |
Mar 22, 2019 | 62.52 | 62.68 | 61.80 | 61.94 | 16,237,878 | -1.01(-1.60%) |
Mar 21, 2019 | 62.20 | 63.03 | 62.19 | 62.95 | 13,144,523 | +0.34(+0.54%) |
Mar 20, 2019 | 62.15 | 63.05 | 62.00 | 62.61 | 17,064,264 | +0.37(+0.59%) |
Mar 19, 2019 | 62.79 | 63.11 | 62.07 | 62.24 | 18,107,262 | -0.16(-0.26%) |
Mar 18, 2019 | 61.91 | 62.54 | 61.91 | 62.40 | 12,785,175 | +0.72(+1.16%) |
Mar 15, 2019 | 61.71 | 62.00 | 61.65 | 61.69 | 32,892,948 | -0.22(-0.36%) |
Mar 14, 2019 | 62.19 | 62.27 | 61.84 | 61.91 | 12,962,543 | -0.21(-0.33%) |
Mar 13, 2019 | 62.03 | 62.16 | 61.73 | 62.12 | 13,330,807 | +0.55(+0.89%) |
Mar 12, 2019 | 61.66 | 62.02 | 61.49 | 61.57 | 14,707,787 | +0.17(+0.28%) |
Mar 11, 2019 | 61.56 | 61.80 | 61.30 | 61.40 | 14,370,129 | +0.59(+0.97%) |
Mar 08, 2019 | 60.72 | 61.05 | 60.23 | 60.81 | 21,062,714 | -0.89(-1.43%) |
Mar 07, 2019 | 61.23 | 61.77 | 61.05 | 61.70 | 21,491,262 | +0.68(+1.11%) |
Mar 06, 2019 | 60.69 | 61.10 | 59.93 | 61.02 | 24,205,298 | -0.70(-1.13%) |
Mar 05, 2019 | 61.67 | 61.88 | 61.38 | 61.72 | 16,940,066 | -0.09(-0.15%) |
Mar 04, 2019 | 61.76 | 61.99 | 60.81 | 61.81 | 23,503,708 | +0.24(+0.39%) |