Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 63.80 | 66.98 | 63.48 | 66.89 | 75,898,272 | +1.06(+1.61%) |
Feb 27, 2020 | 68.03 | 68.51 | 65.78 | 65.83 | 59,489,860 | -3.75(-5.39%) |
Feb 26, 2020 | 69.73 | 70.70 | 68.87 | 69.58 | 44,098,604 | +0.24(+0.34%) |
Feb 25, 2020 | 71.57 | 71.83 | 69.04 | 69.34 | 49,569,044 | -1.66(-2.33%) |
Feb 24, 2020 | 71.22 | 71.77 | 70.49 | 71.00 | 55,992,384 | -3.17(-4.28%) |
Feb 21, 2020 | 75.32 | 75.52 | 73.94 | 74.17 | 34,683,424 | -1.65(-2.18%) |
Feb 20, 2020 | 76.01 | 76.40 | 75.26 | 75.82 | 21,916,572 | -0.43(-0.56%) |
Feb 19, 2020 | 76.17 | 76.52 | 75.98 | 76.25 | 18,990,666 | +0.35(+0.46%) |
Feb 18, 2020 | 75.66 | 76.49 | 75.54 | 75.90 | 22,442,530 | -0.05(-0.07%) |
Feb 14, 2020 | 75.69 | 75.95 | 75.28 | 75.95 | 23,983,260 | +0.30(+0.40%) |
Feb 13, 2020 | 75.55 | 76.27 | 75.14 | 75.65 | 18,611,876 | -0.18(-0.24%) |
Feb 12, 2020 | 75.64 | 75.95 | 75.32 | 75.83 | 23,329,638 | +0.47(+0.63%) |
Feb 11, 2020 | 75.50 | 76.39 | 75.20 | 75.35 | 26,873,066 | +0.01(+0.01%) |
Feb 10, 2020 | 73.63 | 75.39 | 73.63 | 75.35 | 28,410,512 | +1.47(+1.99%) |
Feb 07, 2020 | 73.28 | 74.21 | 73.23 | 73.88 | 23,470,678 | +0.15(+0.20%) |
Feb 06, 2020 | 72.43 | 74.02 | 72.40 | 73.73 | 33,601,012 | +1.40(+1.93%) |
Feb 05, 2020 | 73.04 | 73.11 | 71.45 | 72.33 | 39,744,576 | +0.06(+0.08%) |
Feb 04, 2020 | 72.77 | 73.39 | 71.23 | 72.27 | 78,703,360 | -1.94(-2.62%) |
Feb 03, 2020 | 73.02 | 74.42 | 72.87 | 74.21 | 60,826,176 | +2.58(+3.61%) |
Jan 31, 2020 | 73.36 | 73.42 | 71.35 | 71.63 | 48,399,012 | -1.08(-1.48%) |
Jan 30, 2020 | 71.92 | 72.78 | 71.74 | 72.71 | 26,735,248 | -0.14(-0.19%) |
Jan 29, 2020 | 72.86 | 73.19 | 72.25 | 72.85 | 21,577,806 | +0.30(+0.42%) |
Jan 28, 2020 | 72.07 | 72.72 | 71.54 | 72.55 | 31,557,210 | +0.93(+1.30%) |
Jan 27, 2020 | 71.47 | 71.82 | 70.98 | 71.61 | 35,128,628 | -1.64(-2.24%) |
Jan 24, 2020 | 74.59 | 74.69 | 73.18 | 73.25 | 35,732,616 | -1.00(-1.34%) |
Jan 23, 2020 | 74.30 | 74.69 | 74.02 | 74.25 | 27,056,854 | +0.03(+0.05%) |
Jan 22, 2020 | 74.47 | 75.08 | 74.16 | 74.21 | 32,207,768 | +0.08(+0.10%) |
Jan 21, 2020 | 73.87 | 74.51 | 73.48 | 74.14 | 40,779,872 | +0.20(+0.27%) |
Jan 17, 2020 | 73.06 | 73.98 | 72.83 | 73.94 | 47,978,536 | +1.43(+1.98%) |
Jan 16, 2020 | 72.29 | 72.52 | 71.96 | 72.50 | 23,485,054 | +0.62(+0.87%) |
Jan 15, 2020 | 71.43 | 71.99 | 71.43 | 71.88 | 25,668,896 | +0.42(+0.58%) |
Jan 14, 2020 | 71.87 | 72.01 | 71.34 | 71.46 | 31,213,378 | -0.42(-0.58%) |
Jan 13, 2020 | 71.72 | 71.94 | 71.22 | 71.88 | 33,084,546 | +0.47(+0.66%) |
Jan 10, 2020 | 71.30 | 71.66 | 70.84 | 71.41 | 36,471,456 | +0.49(+0.70%) |
Jan 09, 2020 | 70.95 | 71.29 | 70.43 | 70.91 | 30,051,338 | +0.77(+1.10%) |
Jan 08, 2020 | 69.52 | 70.50 | 69.46 | 70.14 | 30,595,616 | +0.55(+0.79%) |
Jan 07, 2020 | 69.82 | 70.07 | 69.44 | 69.59 | 30,090,262 | -0.04(-0.06%) |
Jan 06, 2020 | 67.42 | 69.75 | 67.42 | 69.63 | 34,686,348 | +1.68(+2.47%) |
Jan 03, 2020 | 67.32 | 68.55 | 67.20 | 67.96 | 23,767,014 | -0.34(-0.49%) |
Jan 02, 2020 | 67.00 | 68.33 | 67.00 | 68.29 | 28,164,392 | +1.52(+2.27%) |
Dec 31, 2019 | 66.43 | 66.82 | 66.38 | 66.78 | 19,269,904 | +0.04(+0.07%) |
Dec 30, 2019 | 67.42 | 67.57 | 66.63 | 66.73 | 21,041,096 | -0.79(-1.17%) |
Dec 27, 2019 | 68.07 | 68.15 | 67.39 | 67.52 | 20,797,640 | -0.42(-0.63%) |
Dec 26, 2019 | 67.23 | 67.99 | 67.15 | 67.94 | 13,365,392 | +0.84(+1.25%) |
Dec 24, 2019 | 67.35 | 67.44 | 67.06 | 67.10 | 6,957,908 | -0.26(-0.39%) |
Dec 23, 2019 | 67.72 | 67.91 | 67.25 | 67.37 | 17,681,458 | -0.04(-0.06%) |
Dec 20, 2019 | 68.09 | 68.10 | 67.37 | 67.40 | 66,413,488 | -0.32(-0.48%) |
Dec 19, 2019 | 67.51 | 67.83 | 67.37 | 67.72 | 29,432,294 | +0.17(+0.25%) |
Dec 18, 2019 | 67.75 | 67.95 | 67.47 | 67.55 | 33,169,482 | -0.12(-0.18%) |
Dec 17, 2019 | 68.07 | 68.17 | 67.49 | 67.68 | 37,123,716 | -0.30(-0.44%) |
Dec 16, 2019 | 67.75 | 68.16 | 67.56 | 67.98 | 27,977,942 | +0.67(+0.99%) |
Dec 13, 2019 | 67.32 | 67.58 | 67.12 | 67.31 | 31,035,276 | -0.12(-0.18%) |
Dec 12, 2019 | 67.22 | 67.71 | 66.95 | 67.44 | 25,651,776 | +0.26(+0.39%) |
Dec 11, 2019 | 67.47 | 67.48 | 67.06 | 67.17 | 17,028,676 | +0.02(+0.03%) |
Dec 10, 2019 | 67.00 | 67.42 | 66.73 | 67.16 | 21,909,344 | +0.05(+0.08%) |
Dec 09, 2019 | 66.83 | 67.90 | 66.82 | 67.10 | 27,115,762 | +0.15(+0.22%) |
Dec 06, 2019 | 66.60 | 67.12 | 66.60 | 66.95 | 26,339,940 | +0.62(+0.94%) |
Dec 05, 2019 | 66.32 | 66.39 | 65.75 | 66.33 | 24,281,800 | +0.38(+0.57%) |
Dec 04, 2019 | 65.28 | 66.21 | 65.17 | 65.95 | 30,784,572 | +1.26(+1.95%) |
Dec 03, 2019 | 63.91 | 64.85 | 63.88 | 64.69 | 25,386,196 | +0.27(+0.42%) |
Dec 02, 2019 | 64.98 | 65.22 | 63.98 | 64.42 | 30,253,288 | -0.75(-1.15%) |
Nov 29, 2019 | 65.28 | 65.44 | 65.12 | 65.17 | 11,751,357 | -0.40(-0.61%) |
Nov 27, 2019 | 65.68 | 65.84 | 65.41 | 65.57 | 19,948,674 | -0.02(-0.04%) |
Nov 26, 2019 | 65.42 | 65.67 | 65.18 | 65.60 | 21,417,644 | +0.34(+0.52%) |
Nov 25, 2019 | 64.89 | 65.49 | 64.83 | 65.26 | 20,748,464 | +0.57(+0.88%) |
Nov 22, 2019 | 65.21 | 65.36 | 64.50 | 64.69 | 27,761,556 | -0.30(-0.46%) |
Nov 21, 2019 | 65.00 | 65.55 | 64.58 | 64.99 | 19,932,376 | -0.08(-0.13%) |
Nov 20, 2019 | 65.51 | 65.68 | 64.48 | 65.08 | 26,201,322 | -0.62(-0.94%) |
Nov 19, 2019 | 66.31 | 66.31 | 65.57 | 65.70 | 25,413,746 | -0.26(-0.40%) |
Nov 18, 2019 | 66.54 | 66.70 | 65.80 | 65.96 | 29,782,572 | -0.71(-1.06%) |
Nov 15, 2019 | 65.87 | 66.67 | 65.64 | 66.67 | 35,698,576 | +1.17(+1.78%) |
Nov 14, 2019 | 64.80 | 65.78 | 64.71 | 65.50 | 23,897,944 | +0.67(+1.04%) |
Nov 13, 2019 | 64.63 | 65.14 | 64.60 | 64.83 | 17,093,430 | -0.04(-0.06%) |
Nov 12, 2019 | 64.93 | 65.43 | 64.71 | 64.87 | 21,726,256 | -0.02(-0.03%) |
Nov 11, 2019 | 65.08 | 65.25 | 64.80 | 64.89 | 20,260,610 | -0.61(-0.93%) |
Nov 08, 2019 | 65.19 | 65.83 | 65.14 | 65.49 | 25,066,492 | +0.13(+0.19%) |
Nov 07, 2019 | 64.64 | 66.11 | 64.64 | 65.37 | 40,614,504 | +0.85(+1.32%) |
Nov 06, 2019 | 64.40 | 64.61 | 64.05 | 64.52 | 23,079,774 | -0.01(-0.02%) |
Nov 05, 2019 | 64.57 | 64.87 | 64.49 | 64.53 | 25,665,552 | +0.03(+0.05%) |
Nov 04, 2019 | 63.75 | 64.63 | 63.74 | 64.50 | 30,046,372 | +0.88(+1.38%) |
Nov 01, 2019 | 63.18 | 63.66 | 62.95 | 63.61 | 33,438,008 | +0.68(+1.08%) |
Oct 31, 2019 | 62.99 | 63.31 | 62.47 | 62.93 | 29,145,948 | -0.06(-0.09%) |
Oct 30, 2019 | 62.58 | 63.40 | 62.53 | 62.99 | 28,198,152 | -0.07(-0.11%) |
Oct 29, 2019 | 63.74 | 64.01 | 62.79 | 63.06 | 37,766,388 | -1.37(-2.12%) |
Oct 28, 2019 | 63.70 | 64.89 | 63.55 | 64.43 | 52,200,592 | +1.24(+1.97%) |
Oct 25, 2019 | 62.48 | 63.41 | 62.43 | 63.18 | 24,287,606 | +0.21(+0.33%) |
Oct 24, 2019 | 62.97 | 63.13 | 62.61 | 62.98 | 20,815,540 | +0.09(+0.15%) |
Oct 23, 2019 | 62.05 | 62.92 | 62.05 | 62.88 | 18,590,792 | +0.82(+1.31%) |
Oct 22, 2019 | 62.32 | 62.46 | 62.00 | 62.07 | 20,977,304 | -0.17(-0.27%) |
Oct 21, 2019 | 62.54 | 62.66 | 61.96 | 62.24 | 20,783,784 | +0.03(+0.05%) |
Oct 18, 2019 | 62.60 | 62.87 | 61.98 | 62.20 | 27,086,788 | -0.38(-0.60%) |
Oct 17, 2019 | 62.48 | 63.09 | 62.43 | 62.58 | 19,630,152 | +0.47(+0.76%) |
Oct 16, 2019 | 61.99 | 62.67 | 61.85 | 62.11 | 23,385,822 | +0.03(+0.05%) |
Oct 15, 2019 | 60.95 | 62.30 | 60.95 | 62.08 | 27,936,714 | +1.29(+2.13%) |
Oct 14, 2019 | 60.55 | 61.25 | 60.52 | 60.79 | 17,656,530 | +0.08(+0.14%) |
Oct 11, 2019 | 61.04 | 61.35 | 60.62 | 60.70 | 25,571,066 | +0.34(+0.56%) |
Oct 10, 2019 | 59.86 | 60.68 | 59.80 | 60.36 | 18,670,722 | +0.32(+0.53%) |
Oct 09, 2019 | 59.90 | 60.35 | 59.81 | 60.05 | 17,522,778 | +0.66(+1.11%) |
Oct 08, 2019 | 59.81 | 60.24 | 59.38 | 59.39 | 22,858,302 | -0.93(-1.54%) |
Oct 07, 2019 | 60.15 | 60.84 | 60.12 | 60.32 | 17,362,556 | -0.07(-0.11%) |
Oct 04, 2019 | 59.53 | 60.50 | 59.39 | 60.38 | 23,690,928 | +1.06(+1.78%) |
Oct 03, 2019 | 58.93 | 59.39 | 58.06 | 59.32 | 33,308,480 | +0.56(+0.95%) |
Oct 02, 2019 | 59.78 | 59.78 | 58.50 | 58.76 | 32,814,178 | -1.42(-2.36%) |
Oct 01, 2019 | 60.88 | 61.49 | 60.11 | 60.19 | 27,185,960 | -0.69(-1.14%) |
Sep 30, 2019 | 61.16 | 61.23 | 60.55 | 60.88 | 28,424,688 | -0.30(-0.50%) |
Sep 27, 2019 | 62.08 | 62.13 | 60.65 | 61.18 | 27,118,824 | -0.81(-1.31%) |
Sep 26, 2019 | 62.03 | 62.18 | 61.54 | 62.00 | 31,264,918 | -0.25(-0.41%) |
Sep 25, 2019 | 60.72 | 62.34 | 60.44 | 62.25 | 31,894,052 | +0.05(+0.09%) |
Sep 24, 2019 | 61.93 | 62.27 | 60.47 | 62.20 | 31,865,100 | +0.57(+0.92%) |
Sep 23, 2019 | 61.23 | 61.88 | 61.14 | 61.63 | 21,527,450 | +0.20(+0.33%) |
Sep 20, 2019 | 61.59 | 62.10 | 61.08 | 61.43 | 46,797,192 | -0.44(-0.71%) |
Sep 19, 2019 | 61.53 | 62.15 | 61.53 | 61.87 | 20,020,276 | +0.31(+0.51%) |
Sep 18, 2019 | 61.31 | 61.71 | 60.76 | 61.55 | 22,912,204 | +0.16(+0.27%) |
Sep 17, 2019 | 61.45 | 61.68 | 61.12 | 61.39 | 19,184,046 | -0.11(-0.17%) |
Sep 16, 2019 | 61.41 | 61.91 | 61.21 | 61.49 | 21,088,750 | -0.41(-0.67%) |
Sep 13, 2019 | 61.50 | 61.97 | 61.28 | 61.91 | 26,055,616 | +0.27(+0.43%) |
Sep 12, 2019 | 61.15 | 62.02 | 61.08 | 61.64 | 34,557,420 | +0.70(+1.15%) |
Sep 11, 2019 | 60.10 | 61.06 | 60.04 | 60.94 | 26,159,434 | +0.71(+1.17%) |
Sep 10, 2019 | 59.69 | 60.43 | 59.66 | 60.23 | 25,230,798 | +0.08(+0.13%) |
Sep 09, 2019 | 60.13 | 60.93 | 59.56 | 60.15 | 29,466,072 | -0.03(-0.04%) |
Sep 06, 2019 | 60.34 | 60.53 | 60.06 | 60.18 | 21,466,400 | -0.32(-0.53%) |
Sep 05, 2019 | 59.51 | 60.58 | 59.51 | 60.50 | 28,202,796 | +1.50(+2.54%) |
Sep 04, 2019 | 58.77 | 59.11 | 58.48 | 59.00 | 21,403,668 | +0.65(+1.11%) |
Sep 03, 2019 | 58.78 | 59.28 | 58.09 | 58.35 | 29,634,824 | -0.98(-1.66%) |
Aug 30, 2019 | 59.86 | 59.86 | 59.12 | 59.34 | 22,623,716 | -0.24(-0.40%) |
Aug 29, 2019 | 58.99 | 59.73 | 58.99 | 59.57 | 21,798,176 | +1.09(+1.86%) |
Aug 28, 2019 | 58.02 | 58.75 | 57.80 | 58.48 | 16,061,036 | +0.16(+0.27%) |
Aug 27, 2019 | 58.96 | 59.05 | 58.01 | 58.33 | 21,572,660 | -0.05(-0.09%) |
Aug 26, 2019 | 57.80 | 58.41 | 57.58 | 58.38 | 24,554,490 | +0.88(+1.53%) |
Aug 23, 2019 | 59.03 | 59.64 | 57.32 | 57.50 | 33,802,420 | -1.91(-3.21%) |
Aug 22, 2019 | 59.64 | 59.83 | 58.86 | 59.41 | 18,973,086 | -0.09(-0.14%) |
Aug 21, 2019 | 59.59 | 59.88 | 59.30 | 59.49 | 14,835,423 | +0.43(+0.72%) |
Aug 20, 2019 | 59.69 | 59.73 | 59.04 | 59.07 | 18,332,098 | -0.79(-1.32%) |
Aug 19, 2019 | 59.44 | 60.28 | 59.44 | 59.85 | 24,673,124 | +1.04(+1.77%) |
Aug 16, 2019 | 58.91 | 59.07 | 58.52 | 58.81 | 27,018,710 | +0.52(+0.89%) |
Aug 15, 2019 | 58.11 | 58.73 | 58.04 | 58.30 | 24,514,424 | +0.15(+0.26%) |
Aug 14, 2019 | 58.75 | 59.05 | 57.96 | 58.15 | 31,593,470 | -1.65(-2.75%) |
Aug 13, 2019 | 58.51 | 60.17 | 58.51 | 59.80 | 26,364,086 | +1.13(+1.92%) |
Aug 12, 2019 | 58.89 | 59.18 | 58.32 | 58.67 | 20,085,750 | -0.66(-1.12%) |
Aug 09, 2019 | 59.83 | 60.13 | 59.11 | 59.33 | 21,336,252 | -0.84(-1.39%) |
Aug 08, 2019 | 59.07 | 60.18 | 58.58 | 60.17 | 29,380,416 | +1.54(+2.62%) |
Aug 07, 2019 | 57.73 | 58.86 | 57.42 | 58.63 | 28,913,884 | +0.20(+0.35%) |
Aug 06, 2019 | 58.10 | 58.93 | 57.93 | 58.43 | 34,217,532 | +0.88(+1.53%) |
Aug 05, 2019 | 58.44 | 58.70 | 56.94 | 57.55 | 51,971,592 | -2.08(-3.49%) |
Aug 02, 2019 | 59.97 | 60.28 | 59.38 | 59.63 | 32,937,438 | -0.75(-1.24%) |
Aug 01, 2019 | 60.63 | 61.64 | 60.22 | 60.38 | 33,999,544 | -0.38(-0.63%) |
Jul 31, 2019 | 61.08 | 61.63 | 60.32 | 60.76 | 34,525,464 | -0.42(-0.69%) |
Jul 30, 2019 | 61.20 | 61.67 | 61.10 | 61.19 | 29,090,246 | -0.71(-1.15%) |
Jul 29, 2019 | 61.98 | 62.30 | 61.34 | 61.90 | 44,520,344 | -0.55(-0.88%) |
Jul 26, 2019 | 61.13 | 63.21 | 61.13 | 62.45 | 96,223,368 | +5.91(+10.45%) |
Jul 25, 2019 | 56.83 | 57.02 | 55.98 | 56.54 | 44,122,912 | -0.28(-0.50%) |
Jul 24, 2019 | 56.53 | 57.13 | 56.29 | 56.83 | 31,834,384 | -0.42(-0.73%) |
Jul 23, 2019 | 57.13 | 57.28 | 56.53 | 57.25 | 21,889,640 | +0.41(+0.72%) |
Jul 22, 2019 | 56.61 | 56.90 | 56.15 | 56.84 | 26,063,866 | +0.40(+0.71%) |
Jul 19, 2019 | 57.34 | 57.49 | 56.42 | 56.44 | 32,981,488 | -0.81(-1.42%) |
Jul 18, 2019 | 57.02 | 57.31 | 56.57 | 57.25 | 25,854,728 | -0.00(-0.00%) |
Jul 17, 2019 | 57.48 | 57.85 | 57.22 | 57.25 | 23,418,778 | -0.36(-0.63%) |
Jul 16, 2019 | 57.23 | 57.86 | 57.18 | 57.61 | 24,796,244 | +0.16(+0.28%) |
Jul 15, 2019 | 57.28 | 57.48 | 56.91 | 57.45 | 18,081,432 | +0.27(+0.48%) |
Jul 12, 2019 | 57.13 | 57.30 | 56.87 | 57.18 | 17,297,662 | +0.03(+0.06%) |
Jul 11, 2019 | 57.10 | 57.59 | 56.91 | 57.15 | 23,937,048 | +0.21(+0.37%) |
Jul 10, 2019 | 56.50 | 57.04 | 56.48 | 56.94 | 24,210,298 | +0.76(+1.35%) |
Jul 09, 2019 | 55.53 | 56.34 | 55.30 | 56.18 | 26,625,704 | +0.42(+0.76%) |
Jul 08, 2019 | 56.19 | 56.23 | 55.50 | 55.75 | 24,746,668 | -0.76(-1.35%) |
Jul 05, 2019 | 55.83 | 56.58 | 55.74 | 56.52 | 25,318,778 | +0.50(+0.89%) |
Jul 03, 2019 | 55.81 | 56.27 | 55.63 | 56.02 | 15,357,456 | +0.52(+0.93%) |
Jul 02, 2019 | 55.05 | 55.53 | 54.85 | 55.50 | 19,856,030 | +0.69(+1.26%) |
Jul 01, 2019 | 54.84 | 55.32 | 54.62 | 54.81 | 28,802,198 | +0.83(+1.53%) |
Jun 28, 2019 | 53.76 | 53.99 | 53.61 | 53.98 | 33,906,540 | +0.24(+0.46%) |
Jun 27, 2019 | 54.14 | 54.29 | 53.70 | 53.74 | 20,109,136 | -0.19(-0.35%) |
Jun 26, 2019 | 54.26 | 54.59 | 53.55 | 53.93 | 36,257,772 | -0.33(-0.60%) |
Jun 25, 2019 | 55.57 | 55.65 | 54.13 | 54.26 | 30,968,800 | -1.40(-2.52%) |
Jun 24, 2019 | 55.92 | 56.04 | 55.49 | 55.66 | 27,945,584 | -0.37(-0.67%) |
Jun 21, 2019 | 55.40 | 56.14 | 55.34 | 56.03 | 38,994,324 | +0.52(+0.94%) |
Jun 20, 2019 | 55.94 | 55.94 | 55.17 | 55.51 | 25,267,740 | +0.45(+0.82%) |
Jun 19, 2019 | 55.22 | 55.29 | 54.61 | 55.05 | 26,810,034 | -0.06(-0.12%) |
Jun 18, 2019 | 55.42 | 55.76 | 54.89 | 55.12 | 27,764,298 | +0.55(+1.02%) |
Jun 17, 2019 | 54.25 | 54.90 | 54.25 | 54.56 | 18,853,350 | +0.36(+0.66%) |
Jun 14, 2019 | 54.26 | 54.57 | 53.95 | 54.21 | 22,257,298 | -0.17(-0.31%) |
Jun 13, 2019 | 54.12 | 54.65 | 53.95 | 54.38 | 21,178,912 | +0.59(+1.09%) |
Jun 12, 2019 | 53.84 | 53.99 | 53.32 | 53.79 | 21,248,852 | -0.08(-0.16%) |
Jun 11, 2019 | 54.64 | 55.04 | 53.82 | 53.87 | 28,771,382 | -0.08(-0.15%) |
Jun 10, 2019 | 53.59 | 54.57 | 53.56 | 53.96 | 29,308,694 | +0.72(+1.35%) |
Jun 07, 2019 | 52.47 | 53.49 | 52.36 | 53.24 | 36,087,020 | +1.08(+2.08%) |
Jun 06, 2019 | 52.19 | 52.31 | 51.63 | 52.16 | 34,097,956 | +0.11(+0.20%) |
Jun 05, 2019 | 52.52 | 52.62 | 51.47 | 52.05 | 43,411,364 | -0.54(-1.03%) |
Jun 04, 2019 | 52.09 | 52.74 | 51.63 | 52.59 | 56,728,800 | +0.83(+1.60%) |
Jun 03, 2019 | 53.21 | 53.21 | 51.19 | 51.77 | 102,714,312 | -3.35(-6.08%) |
May 31, 2019 | 55.00 | 55.42 | 54.95 | 55.12 | 30,198,324 | -0.72(-1.28%) |
May 30, 2019 | 55.71 | 56.09 | 55.54 | 55.83 | 19,006,484 | +0.07(+0.13%) |
May 29, 2019 | 56.31 | 56.39 | 55.35 | 55.76 | 30,795,084 | -0.88(-1.56%) |
May 28, 2019 | 56.64 | 57.51 | 56.59 | 56.64 | 27,333,728 | +0.03(+0.06%) |
May 24, 2019 | 57.30 | 57.42 | 56.52 | 56.61 | 22,271,314 | -0.36(-0.64%) |
May 23, 2019 | 56.96 | 57.23 | 56.40 | 56.97 | 24,012,054 | -0.49(-0.85%) |
May 22, 2019 | 57.27 | 57.86 | 57.23 | 57.46 | 18,317,060 | +0.05(+0.08%) |
May 21, 2019 | 57.36 | 57.57 | 56.83 | 57.42 | 23,225,700 | +0.37(+0.65%) |
May 20, 2019 | 57.16 | 57.27 | 56.51 | 57.05 | 27,089,712 | -1.00(-1.72%) |
May 17, 2019 | 58.36 | 58.94 | 57.93 | 58.05 | 24,199,506 | -0.83(-1.41%) |
May 16, 2019 | 58.16 | 59.34 | 58.08 | 58.88 | 30,661,952 | +0.74(+1.27%) |
May 15, 2019 | 55.83 | 58.50 | 55.77 | 58.14 | 45,818,460 | +2.19(+3.91%) |
May 14, 2019 | 56.80 | 56.96 | 55.91 | 55.96 | 36,464,868 | -0.58(-1.02%) |
May 13, 2019 | 57.03 | 57.33 | 56.04 | 56.54 | 37,249,140 | -1.61(-2.77%) |
May 10, 2019 | 58.11 | 58.56 | 57.06 | 58.15 | 26,319,916 | +0.09(+0.16%) |
May 09, 2019 | 57.89 | 58.42 | 57.48 | 58.05 | 23,743,628 | -0.19(-0.33%) |
May 08, 2019 | 58.53 | 58.95 | 58.22 | 58.25 | 26,218,542 | -0.39(-0.67%) |
May 07, 2019 | 58.96 | 59.45 | 57.99 | 58.64 | 31,055,318 | -0.76(-1.29%) |
May 06, 2019 | 58.25 | 59.47 | 58.25 | 59.40 | 31,312,210 | +0.20(+0.34%) |
May 03, 2019 | 58.62 | 59.27 | 58.38 | 59.20 | 39,657,076 | +1.14(+1.96%) |
May 02, 2019 | 58.32 | 58.64 | 57.68 | 58.06 | 38,927,908 | -0.27(-0.47%) |
May 01, 2019 | 59.34 | 59.34 | 58.29 | 58.34 | 52,871,976 | -1.02(-1.72%) |
Apr 30, 2019 | 59.18 | 59.57 | 58.68 | 59.36 | 124,258,400 | -4.95(-7.70%) |
Apr 29, 2019 | 63.63 | 64.39 | 63.24 | 64.31 | 49,683,452 | +0.77(+1.21%) |
Apr 26, 2019 | 63.38 | 63.58 | 62.94 | 63.54 | 24,856,252 | +0.44(+0.69%) |
Apr 25, 2019 | 63.17 | 63.30 | 62.53 | 63.10 | 22,153,700 | +0.37(+0.59%) |
Apr 24, 2019 | 63.13 | 63.33 | 62.68 | 62.73 | 20,393,740 | -0.43(-0.68%) |
Apr 23, 2019 | 62.46 | 63.38 | 62.25 | 63.16 | 26,426,018 | +0.78(+1.26%) |
Apr 22, 2019 | 61.73 | 62.38 | 61.35 | 62.37 | 16,155,863 | +0.62(+1.01%) |
Apr 18, 2019 | 61.89 | 62.03 | 61.66 | 61.75 | 26,666,310 | +0.00(+0.00%) |
Apr 17, 2019 | 61.58 | 61.96 | 61.32 | 61.75 | 24,272,870 | +0.46(+0.75%) |
Apr 16, 2019 | 61.18 | 61.47 | 60.94 | 61.29 | 17,142,646 | +0.30(+0.49%) |
Apr 15, 2019 | 60.83 | 61.14 | 60.39 | 60.99 | 23,775,824 | +0.16(+0.27%) |
Apr 12, 2019 | 60.43 | 60.85 | 60.34 | 60.82 | 18,695,250 | +0.66(+1.10%) |
Apr 11, 2019 | 60.13 | 60.33 | 59.94 | 60.16 | 14,220,584 | +0.12(+0.20%) |
Apr 10, 2019 | 59.97 | 60.12 | 59.75 | 60.04 | 14,507,850 | +0.25(+0.41%) |
Apr 09, 2019 | 59.73 | 60.05 | 59.59 | 59.79 | 17,546,624 | -0.33(-0.55%) |
Apr 08, 2019 | 60.33 | 60.37 | 59.92 | 60.12 | 17,226,140 | -0.17(-0.27%) |
Apr 05, 2019 | 60.68 | 60.74 | 60.18 | 60.29 | 18,162,644 | -0.39(-0.65%) |
Apr 04, 2019 | 60.23 | 60.71 | 60.14 | 60.68 | 19,025,004 | +0.45(+0.75%) |
Apr 03, 2019 | 60.31 | 60.75 | 59.96 | 60.23 | 20,379,924 | +0.27(+0.45%) |
Apr 02, 2019 | 59.70 | 60.00 | 59.22 | 59.96 | 16,577,483 | +0.30(+0.51%) |
Apr 01, 2019 | 59.14 | 59.77 | 59.03 | 59.65 | 25,154,312 | +1.05(+1.80%) |
Mar 29, 2019 | 58.68 | 58.88 | 58.08 | 58.60 | 25,426,902 | +0.24(+0.41%) |
Mar 28, 2019 | 58.51 | 58.51 | 57.91 | 58.36 | 20,267,958 | -0.23(-0.39%) |
Mar 27, 2019 | 59.21 | 59.31 | 57.90 | 58.58 | 27,530,632 | -0.62(-1.04%) |
Mar 26, 2019 | 59.86 | 60.07 | 58.77 | 59.20 | 38,047,748 | -0.38(-0.64%) |
Mar 25, 2019 | 59.78 | 60.25 | 59.28 | 59.58 | 29,966,502 | -0.62(-1.04%) |
Mar 22, 2019 | 61.25 | 61.43 | 60.07 | 60.21 | 34,323,012 | -1.30(-2.11%) |
Mar 21, 2019 | 60.73 | 61.52 | 60.59 | 61.51 | 24,104,098 | +0.38(+0.62%) |
Mar 20, 2019 | 59.80 | 61.29 | 59.74 | 61.13 | 44,601,516 | +1.25(+2.10%) |
Mar 19, 2019 | 59.37 | 59.93 | 59.23 | 59.87 | 30,448,208 | +0.73(+1.23%) |
Mar 18, 2019 | 59.10 | 59.43 | 58.80 | 59.15 | 24,293,494 | -0.01(-0.02%) |
Mar 15, 2019 | 59.60 | 59.76 | 59.06 | 59.16 | 49,253,984 | -0.05(-0.09%) |
Mar 14, 2019 | 59.66 | 59.83 | 59.16 | 59.21 | 23,469,576 | -0.39(-0.65%) |
Mar 13, 2019 | 59.96 | 59.98 | 59.53 | 59.60 | 28,740,888 | +0.01(+0.01%) |
Mar 12, 2019 | 58.85 | 59.93 | 58.85 | 59.59 | 40,306,152 | +0.87(+1.48%) |
Mar 11, 2019 | 57.16 | 58.74 | 57.16 | 58.72 | 34,420,044 | +1.67(+2.93%) |
Mar 08, 2019 | 56.27 | 57.29 | 56.10 | 57.05 | 24,275,592 | -0.05(-0.09%) |
Mar 07, 2019 | 57.72 | 57.77 | 56.68 | 57.10 | 23,352,824 | -0.73(-1.26%) |
Mar 06, 2019 | 58.06 | 58.31 | 57.71 | 57.83 | 21,998,184 | -0.21(-0.36%) |
Mar 05, 2019 | 57.44 | 58.41 | 57.24 | 58.04 | 28,855,038 | +0.71(+1.24%) |
Mar 04, 2019 | 57.28 | 57.85 | 56.47 | 57.32 | 28,940,796 | +0.34(+0.60%) |